Skip to main content
Cosmos Exploration Limited (ASX:C1X)
Australia flag Australia · Delayed Price · Currency is AUD
0.220
-0.020 (-8.33%)
Apr 29, 2026, 3:59 PM AEST

Cosmos Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.240.260.220.220.22-8.33%1,060,884
Apr 28, 20260.280.280.240.240.24-14.29%634,998
Apr 27, 20260.240.290.230.280.2814.29%976,413
Apr 24, 20260.220.260.220.250.2513.95%815,366
Apr 23, 20260.220.220.210.220.22-191,511
Apr 22, 20260.220.230.210.220.22-2.27%268,312
Apr 21, 20260.240.240.220.220.22-6.38%197,160
Apr 20, 20260.240.250.230.240.24-885,345
Apr 17, 20260.210.240.210.240.2411.90%868,120
Apr 16, 20260.220.220.200.210.21-2.33%334,021
Apr 15, 20260.230.230.210.220.22-2.27%450,745
Apr 14, 20260.230.240.210.220.224.76%1,078,890
Apr 13, 20260.230.230.210.210.21-6.67%504,836
Apr 10, 20260.230.230.210.230.232.27%866,529
Apr 9, 20260.250.250.220.220.22-8.33%351,523
Apr 8, 20260.210.240.210.240.2426.32%1,059,406
Apr 7, 20260.220.220.190.190.19-7.32%311,933
Apr 2, 20260.250.250.200.210.21-12.77%1,059,335
Apr 1, 20260.200.260.190.240.2423.68%1,162,722
Mar 31, 20260.200.200.190.190.19-5.00%317,290
Mar 30, 20260.190.200.170.200.208.11%600,888
Mar 27, 20260.190.190.180.190.19-2.63%395,967
Mar 26, 20260.200.200.190.190.19-2.56%469,668
Mar 25, 20260.180.210.180.200.208.33%403,877
Mar 24, 20260.200.200.180.180.18-693,906
Mar 23, 20260.220.230.180.180.18-26.53%2,738,962
Mar 20, 20260.220.250.210.250.2519.51%675,598
Mar 19, 20260.250.250.210.210.21-21.15%3,309,003
Mar 18, 20260.260.270.250.260.261.96%1,229,737
Mar 17, 20260.260.270.250.260.268.51%1,463,939
Mar 16, 20260.270.270.230.240.24-9.62%901,969
Mar 13, 20260.260.290.260.260.261.96%1,979,199
Mar 12, 20260.250.260.230.260.26-827,700
Mar 11, 20260.240.270.230.260.262.00%2,599,467
Mar 10, 20260.260.270.250.250.252.04%1,411,993
Mar 9, 20260.270.270.240.250.25-14.04%2,150,014
Mar 6, 20260.330.360.280.290.29-9.52%3,134,998
Mar 5, 20260.250.360.250.320.3226.00%2,487,274
Mar 4, 20260.260.260.220.250.25-5.66%2,433,254
Feb 26, 20260.220.280.200.270.2720.45%2,644,810
Feb 25, 20260.180.240.180.220.2229.41%6,681,857
Feb 24, 20260.150.170.140.170.1721.43%2,416,325
Feb 23, 20260.140.150.140.140.14-6.67%1,555,069
Feb 20, 20260.140.150.140.150.1511.11%1,979,838
Feb 19, 20260.130.140.120.140.148.00%1,376,393
Feb 18, 20260.100.130.100.130.1313.64%2,853,260
Feb 17, 20260.100.160.100.110.1129.41%9,008,276
Feb 16, 20260.080.090.080.090.094.94%261,939
Feb 13, 20260.090.090.080.080.08-8.99%76,114
Feb 12, 20260.080.090.080.090.0914.10%1,338,406
Feb 11, 20260.080.080.080.080.084.00%109,462
Feb 10, 20260.070.080.070.080.081.35%160,571
Feb 9, 20260.070.070.070.070.074.23%13,699
Feb 6, 20260.070.070.070.070.07-5.33%438,876
Feb 5, 20260.090.090.080.080.08-3.85%332,819
Feb 4, 20260.080.080.080.080.082.63%453,069
Feb 3, 20260.070.080.070.080.084.11%403,911
Feb 2, 20260.080.080.070.070.07-15.12%2,252,348
Jan 30, 20260.100.100.080.090.09-5.49%673,262
Jan 29, 20260.100.100.090.090.09-9.00%184,308
Jan 28, 20260.110.110.100.100.10-319,278
Jan 27, 20260.130.130.100.100.10-20.00%912,511
Jan 23, 20260.120.130.120.130.134.17%320,397
Jan 22, 20260.120.120.120.120.124.35%103,058
Jan 21, 20260.120.130.110.120.12-8.00%1,057,336
Jan 20, 20260.090.140.090.130.1347.06%4,440,103
Jan 19, 20260.080.090.080.090.094.94%221,080
Jan 16, 20260.080.090.080.080.083.85%454,219
Jan 15, 20260.090.090.080.080.08-8.24%791,357
Jan 14, 20260.090.090.090.090.09-7.61%2,236,677
Jan 13, 20260.110.110.090.090.09-20.00%4,012,035
Jan 12, 20260.130.130.120.120.12-160,026
Jan 9, 20260.120.130.120.120.12-333,597
Jan 8, 20260.120.120.110.120.12-4.17%419,561
Jan 7, 20260.130.130.120.120.12-4.00%259,390
Jan 6, 20260.110.130.100.130.1319.05%1,439,861
Jan 5, 20260.110.110.100.110.11-2.33%536,278
Jan 2, 20260.100.110.100.110.1110.82%1,015,501
Dec 31, 20250.100.100.100.100.105.43%35,000
Dec 30, 20250.100.100.090.090.091.10%92,367
Dec 29, 20250.090.090.090.090.09-1.09%171,011
Dec 24, 20250.090.090.090.090.09-42,775
Dec 23, 20250.090.090.090.090.092.22%57,409
Dec 22, 20250.110.110.090.090.09-14.29%514,076
Dec 19, 20250.110.110.090.110.115.00%689,295
Dec 18, 20250.090.110.090.100.1021.95%1,315,975
Dec 17, 20250.090.090.080.080.08-6.82%45,680
Dec 16, 20250.090.090.080.090.093.53%52,830
Dec 15, 20250.080.090.080.090.093.66%236,993
Dec 12, 20250.080.090.080.080.083.80%786,513
Dec 11, 20250.080.080.070.080.081.28%75,592
Dec 10, 20250.080.080.080.080.08-7.14%189,379
Dec 9, 20250.080.090.080.080.086.33%441,756
Dec 8, 20250.080.080.080.080.08-8.14%34,179
Dec 5, 20250.090.090.080.090.09-8.51%972,958
Dec 4, 20250.110.110.090.090.09-10.48%1,775,683
Dec 3, 20250.070.110.070.110.1136.36%1,690,676
Dec 2, 20250.080.080.080.080.08-2.53%348,428
Dec 1, 20250.080.080.070.080.086.76%403,247
Nov 28, 20250.080.080.070.070.07-1.33%90,348