Chrysos Corporation Limited (ASX:C79)
Australia
· Delayed Price · Currency is AUD 9.67
+0.22 (2.33%)
At close: Mar 6, 2026
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.60 | 9.67 | 9.27 | 9.67 | 9.67 | 2.33% | 248,744 |
| Mar 5, 2026 | 9.42 | 9.66 | 9.30 | 9.45 | 9.45 | 0.11% | 223,341 |
| Mar 4, 2026 | 9.70 | 9.70 | 9.32 | 9.44 | 9.44 | -3.08% | 309,438 |
| Mar 3, 2026 | 9.86 | 9.93 | 9.62 | 9.74 | 9.74 | -1.02% | 526,903 |
| Mar 2, 2026 | 9.97 | 9.97 | 9.72 | 9.84 | 9.84 | -1.11% | 131,559 |
| Feb 27, 2026 | 9.67 | 10.13 | 9.56 | 9.95 | 9.95 | 2.90% | 424,143 |
| Feb 26, 2026 | 9.37 | 9.74 | 9.29 | 9.67 | 9.67 | 3.20% | 362,553 |
| Feb 25, 2026 | 9.02 | 9.52 | 9.02 | 9.37 | 9.37 | 3.88% | 453,864 |
| Feb 24, 2026 | 8.80 | 9.20 | 8.67 | 9.02 | 9.02 | 1.92% | 968,201 |
| Feb 23, 2026 | 8.87 | 9.00 | 8.66 | 8.85 | 8.85 | 1.03% | 2,216,091 |
| Feb 20, 2026 | 8.20 | 8.98 | 8.01 | 8.76 | 8.76 | 9.09% | 562,608 |
| Feb 19, 2026 | 7.91 | 8.15 | 7.50 | 8.03 | 8.03 | 1.26% | 686,765 |
| Feb 18, 2026 | 8.01 | 8.25 | 7.66 | 7.93 | 7.93 | 2.99% | 383,705 |
| Feb 17, 2026 | 7.95 | 7.95 | 7.60 | 7.70 | 7.70 | -1.79% | 201,299 |
| Feb 16, 2026 | 7.65 | 7.99 | 7.58 | 7.84 | 7.84 | 2.48% | 125,884 |
| Feb 13, 2026 | 7.92 | 7.92 | 7.51 | 7.65 | 7.65 | -4.97% | 104,093 |
| Feb 12, 2026 | 7.96 | 8.35 | 7.93 | 8.05 | 8.05 | 1.51% | 351,177 |
| Feb 11, 2026 | 7.61 | 7.95 | 7.47 | 7.93 | 7.93 | 4.34% | 152,643 |
| Feb 10, 2026 | 7.40 | 7.65 | 7.33 | 7.60 | 7.60 | 4.54% | 59,252 |
| Feb 9, 2026 | 7.05 | 7.36 | 7.05 | 7.27 | 7.27 | 4.30% | 111,650 |
| Feb 6, 2026 | 7.00 | 7.12 | 6.88 | 6.97 | 6.97 | -3.86% | 998,897 |
| Feb 5, 2026 | 7.50 | 7.52 | 7.18 | 7.25 | 7.25 | -4.48% | 1,717,865 |
| Feb 4, 2026 | 7.56 | 7.62 | 7.49 | 7.59 | 7.59 | - | 72,696 |
| Feb 3, 2026 | 7.37 | 7.64 | 7.35 | 7.59 | 7.59 | 2.29% | 49,018 |
| Feb 2, 2026 | 7.90 | 7.90 | 7.39 | 7.42 | 7.42 | -6.67% | 318,689 |
| Jan 30, 2026 | 8.06 | 8.06 | 7.86 | 7.95 | 7.95 | -0.38% | 159,662 |
| Jan 29, 2026 | 8.22 | 8.22 | 7.90 | 7.98 | 7.98 | -2.33% | 156,458 |
| Jan 28, 2026 | 8.31 | 8.46 | 8.11 | 8.17 | 8.17 | -0.97% | 118,177 |
| Jan 27, 2026 | 8.20 | 8.30 | 8.03 | 8.25 | 8.25 | 3.00% | 145,427 |
| Jan 23, 2026 | 8.00 | 8.17 | 7.96 | 8.01 | 8.01 | 1.39% | 758,681 |
| Jan 22, 2026 | 7.56 | 7.95 | 7.56 | 7.90 | 7.90 | 3.81% | 585,165 |
| Jan 21, 2026 | 7.40 | 7.66 | 7.29 | 7.61 | 7.61 | 2.28% | 122,116 |
| Jan 20, 2026 | 7.45 | 7.48 | 7.31 | 7.44 | 7.44 | -0.93% | 270,032 |
| Jan 19, 2026 | 7.31 | 7.53 | 7.26 | 7.51 | 7.51 | 2.74% | 113,475 |
| Jan 16, 2026 | 7.40 | 7.40 | 7.20 | 7.31 | 7.31 | 1.53% | 49,247 |
| Jan 15, 2026 | 7.37 | 7.53 | 7.15 | 7.20 | 7.20 | -3.23% | 84,026 |
| Jan 14, 2026 | 7.19 | 7.53 | 7.19 | 7.44 | 7.44 | 2.34% | 413,606 |
| Jan 13, 2026 | 7.30 | 7.30 | 7.08 | 7.27 | 7.27 | -0.41% | 128,285 |
| Jan 12, 2026 | 7.24 | 7.33 | 7.18 | 7.30 | 7.30 | 1.96% | 86,882 |
| Jan 9, 2026 | 7.09 | 7.28 | 7.09 | 7.16 | 7.16 | -1.92% | 101,674 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.16 | 7.30 | 7.30 | 2.24% | 94,858 |
| Jan 7, 2026 | 7.40 | 7.40 | 7.03 | 7.14 | 7.14 | -1.38% | 135,942 |
| Jan 6, 2026 | 7.21 | 7.29 | 7.15 | 7.24 | 7.24 | 1.69% | 179,838 |
| Jan 5, 2026 | 7.49 | 7.49 | 7.11 | 7.12 | 7.12 | -2.60% | 132,674 |
| Jan 2, 2026 | 7.42 | 7.45 | 7.24 | 7.31 | 7.31 | -0.81% | 78,003 |
| Dec 31, 2025 | 7.30 | 7.48 | 7.23 | 7.37 | 7.37 | 0.82% | 404,228 |
| Dec 30, 2025 | 7.37 | 7.49 | 7.25 | 7.31 | 7.31 | -0.68% | 93,767 |
| Dec 29, 2025 | 7.48 | 7.55 | 7.36 | 7.36 | 7.36 | -1.60% | 51,631 |
| Dec 24, 2025 | 7.58 | 7.62 | 7.38 | 7.48 | 7.48 | -1.32% | 44,367 |
| Dec 23, 2025 | 7.61 | 7.71 | 7.51 | 7.58 | 7.58 | 0.40% | 101,058 |
| Dec 22, 2025 | 7.28 | 7.55 | 7.27 | 7.55 | 7.55 | 3.00% | 202,030 |
| Dec 19, 2025 | 7.34 | 7.45 | 7.28 | 7.33 | 7.33 | -0.27% | 207,053 |
| Dec 18, 2025 | 7.36 | 7.51 | 7.26 | 7.35 | 7.35 | -0.14% | 186,108 |
| Dec 17, 2025 | 7.36 | 7.48 | 7.28 | 7.36 | 7.36 | -1.08% | 230,977 |
| Dec 16, 2025 | 7.42 | 7.52 | 7.28 | 7.44 | 7.44 | 0.40% | 282,021 |
| Dec 15, 2025 | 7.42 | 7.43 | 7.17 | 7.41 | 7.41 | 0.95% | 263,043 |
| Dec 12, 2025 | 7.34 | 7.44 | 7.25 | 7.34 | 7.34 | - | 255,975 |
| Dec 11, 2025 | 7.30 | 7.49 | 7.30 | 7.34 | 7.34 | -0.68% | 89,843 |
| Dec 10, 2025 | 7.60 | 7.61 | 7.27 | 7.39 | 7.39 | -2.64% | 201,113 |
| Dec 9, 2025 | 7.50 | 7.71 | 7.50 | 7.59 | 7.59 | -0.91% | 501,837 |
| Dec 8, 2025 | 7.36 | 7.71 | 7.36 | 7.66 | 7.66 | 2.68% | 253,446 |
| Dec 5, 2025 | 7.40 | 7.71 | 7.40 | 7.46 | 7.46 | -0.53% | 154,177 |
| Dec 4, 2025 | 7.81 | 7.81 | 7.47 | 7.50 | 7.50 | -2.09% | 149,209 |
| Dec 3, 2025 | 7.89 | 7.89 | 7.66 | 7.66 | 7.66 | -2.30% | 146,399 |
| Dec 2, 2025 | 7.95 | 7.96 | 7.62 | 7.84 | 7.84 | -0.76% | 147,603 |
| Dec 1, 2025 | 7.84 | 8.08 | 7.77 | 7.90 | 7.90 | -2.47% | 568,524 |
| Nov 28, 2025 | 7.92 | 8.24 | 7.77 | 8.10 | 8.10 | 2.40% | 352,627 |
| Nov 27, 2025 | 7.90 | 7.95 | 7.55 | 7.91 | 7.91 | 0.51% | 654,339 |
| Nov 26, 2025 | 8.09 | 8.34 | 7.86 | 7.87 | 7.87 | -7.08% | 11,397,990 |
| Nov 25, 2025 | 8.44 | 9.00 | 8.26 | 8.47 | 8.47 | 5.35% | 291,246 |
| Nov 24, 2025 | 8.81 | 9.03 | 7.93 | 8.04 | 8.04 | -8.74% | 395,804 |
| Nov 21, 2025 | 8.99 | 8.99 | 8.61 | 8.81 | 8.81 | -2.11% | 219,148 |
| Nov 20, 2025 | 8.61 | 9.09 | 8.61 | 9.00 | 9.00 | 4.05% | 192,455 |
| Nov 19, 2025 | 8.63 | 8.79 | 8.52 | 8.65 | 8.65 | 0.23% | 74,802 |
| Nov 18, 2025 | 8.95 | 8.95 | 8.51 | 8.63 | 8.63 | -4.32% | 350,692 |
| Nov 17, 2025 | 8.79 | 9.13 | 8.76 | 9.02 | 9.02 | 1.23% | 138,744 |
| Nov 14, 2025 | 8.97 | 8.97 | 8.61 | 8.91 | 8.91 | -1.44% | 127,372 |
| Nov 13, 2025 | 8.90 | 9.05 | 8.73 | 9.04 | 9.04 | 1.23% | 115,546 |
| Nov 12, 2025 | 9.11 | 9.18 | 8.93 | 8.93 | 8.93 | -2.40% | 113,019 |
| Nov 11, 2025 | 8.88 | 9.21 | 8.63 | 9.15 | 9.15 | 3.04% | 253,770 |
| Nov 10, 2025 | 8.90 | 8.97 | 8.75 | 8.88 | 8.88 | 0.57% | 163,663 |
| Nov 7, 2025 | 9.07 | 9.07 | 8.70 | 8.83 | 8.83 | -2.65% | 127,176 |
| Nov 6, 2025 | 8.99 | 9.09 | 8.80 | 9.07 | 9.07 | 1.91% | 180,355 |
| Nov 5, 2025 | 9.15 | 9.15 | 8.76 | 8.90 | 8.90 | -3.26% | 485,804 |
| Nov 4, 2025 | 8.42 | 9.27 | 8.42 | 9.20 | 9.20 | 9.39% | 435,713 |
| Nov 3, 2025 | 8.20 | 8.41 | 8.07 | 8.41 | 8.41 | 4.47% | 256,391 |
| Oct 31, 2025 | 8.24 | 8.26 | 7.95 | 8.05 | 8.05 | -1.83% | 505,555 |
| Oct 30, 2025 | 8.10 | 8.28 | 8.02 | 8.20 | 8.20 | -0.49% | 373,601 |
| Oct 29, 2025 | 8.20 | 8.32 | 8.12 | 8.24 | 8.24 | 0.61% | 161,466 |
| Oct 28, 2025 | 8.16 | 8.21 | 7.97 | 8.19 | 8.19 | 1.11% | 208,584 |
| Oct 27, 2025 | 8.09 | 8.15 | 8.03 | 8.10 | 8.10 | 0.50% | 41,849 |
| Oct 24, 2025 | 8.10 | 8.23 | 8.03 | 8.06 | 8.06 | 0.37% | 53,654 |
| Oct 23, 2025 | 8.16 | 8.25 | 7.99 | 8.03 | 8.03 | -2.67% | 51,327 |
| Oct 22, 2025 | 7.94 | 8.25 | 7.85 | 8.25 | 8.25 | 3.25% | 139,493 |
| Oct 21, 2025 | 8.23 | 8.33 | 7.99 | 7.99 | 7.99 | -2.32% | 122,898 |
| Oct 20, 2025 | 8.49 | 8.49 | 8.18 | 8.18 | 8.18 | -2.50% | 124,293 |
| Oct 17, 2025 | 8.69 | 8.72 | 8.10 | 8.39 | 8.39 | -4.55% | 187,642 |
| Oct 16, 2025 | 8.62 | 9.42 | 8.62 | 8.79 | 8.79 | 4.27% | 726,595 |
| Oct 15, 2025 | 7.88 | 8.50 | 7.80 | 8.43 | 8.43 | 7.94% | 320,835 |
| Oct 14, 2025 | 7.50 | 7.98 | 7.50 | 7.81 | 7.81 | 0.90% | 216,270 |