Chrysos Corporation Limited (ASX:C79)
Australia
· Delayed Price · Currency is AUD 7.46
-0.04 (-0.53%)
At close: Dec 5, 2025
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.71 | 7.40 | 7.50 | - | -0.07% | 61,773 |
| 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 |
| Oct 13, 2025 | 7.50 | 7.84 | 7.39 | 7.74 | 7.74 | 3.20% | 195,510 |
| Oct 10, 2025 | 7.87 | 7.98 | 7.50 | 7.50 | 7.50 | -6.37% | 99,381 |
| Oct 9, 2025 | 7.79 | 8.03 | 7.79 | 8.01 | 8.01 | -0.25% | 220,388 |
| Oct 8, 2025 | 7.70 | 8.10 | 7.70 | 8.03 | 8.03 | 2.42% | 363,692 |
| Oct 7, 2025 | 7.90 | 7.95 | 7.61 | 7.84 | 7.84 | 0.26% | 601,470 |
| Oct 6, 2025 | 7.82 | 7.83 | 7.64 | 7.82 | 7.82 | -0.13% | 85,125 |
| Oct 3, 2025 | 8.01 | 8.14 | 7.83 | 7.83 | 7.83 | -2.25% | 172,606 |
| Oct 2, 2025 | 8.00 | 8.20 | 7.81 | 8.01 | 8.01 | 2.56% | 174,369 |
| Oct 1, 2025 | 7.88 | 8.14 | 7.78 | 7.81 | 7.81 | -0.38% | 366,812 |
| Sep 30, 2025 | 7.71 | 7.86 | 7.61 | 7.84 | 7.84 | 1.95% | 414,363 |
| Sep 29, 2025 | 7.70 | 7.76 | 7.56 | 7.69 | 7.69 | -0.13% | 123,381 |
| Sep 26, 2025 | 7.70 | 7.90 | 7.67 | 7.70 | 7.70 | - | 320,472 |
| Sep 25, 2025 | 7.76 | 7.76 | 7.59 | 7.70 | 7.70 | -0.77% | 144,109 |
| Sep 24, 2025 | 7.60 | 7.90 | 7.48 | 7.76 | 7.76 | 2.24% | 197,251 |
| Sep 23, 2025 | 7.50 | 7.70 | 7.42 | 7.59 | 7.59 | 1.34% | 300,276 |
| Sep 22, 2025 | 7.44 | 7.52 | 7.34 | 7.49 | 7.49 | 1.49% | 145,915 |
| Sep 19, 2025 | 7.49 | 7.74 | 7.32 | 7.38 | 7.38 | -1.20% | 425,566 |
| Sep 18, 2025 | 7.05 | 7.52 | 7.05 | 7.47 | 7.47 | 4.92% | 281,909 |
| Sep 17, 2025 | 7.10 | 7.22 | 7.02 | 7.12 | 7.12 | -1.11% | 147,668 |
| Sep 16, 2025 | 7.23 | 7.29 | 7.12 | 7.20 | 7.20 | -0.55% | 813,729 |
| Sep 15, 2025 | 7.39 | 7.44 | 7.01 | 7.24 | 7.24 | -2.43% | 481,238 |
| Sep 12, 2025 | 7.46 | 7.57 | 7.35 | 7.42 | 7.42 | - | 139,438 |
| Sep 11, 2025 | 7.56 | 7.62 | 7.40 | 7.42 | 7.42 | -2.50% | 471,852 |
| Sep 10, 2025 | 7.29 | 7.64 | 7.17 | 7.61 | 7.61 | 4.97% | 331,733 |
| Sep 9, 2025 | 6.83 | 7.33 | 6.77 | 7.25 | 7.25 | 6.62% | 402,258 |
| Sep 8, 2025 | 6.73 | 6.88 | 6.63 | 6.80 | 6.80 | 2.72% | 1,563,373 |
| Sep 5, 2025 | 6.70 | 6.91 | 6.59 | 6.62 | 6.62 | -0.30% | 189,722 |
| Sep 4, 2025 | 6.40 | 6.69 | 6.40 | 6.64 | 6.64 | 3.43% | 1,102,405 |
| Sep 3, 2025 | 6.50 | 6.61 | 6.42 | 6.42 | 6.42 | -2.73% | 154,863 |
| Sep 2, 2025 | 6.70 | 6.72 | 6.57 | 6.60 | 6.60 | -0.75% | 82,965 |
| Sep 1, 2025 | 6.58 | 6.67 | 6.52 | 6.65 | 6.65 | 1.22% | 728,428 |
| Aug 29, 2025 | 6.16 | 6.60 | 6.16 | 6.57 | 6.57 | 1.70% | 74,869 |
| Aug 28, 2025 | 6.36 | 6.49 | 6.16 | 6.46 | 6.46 | 2.54% | 788,713 |
| Aug 27, 2025 | 6.40 | 6.44 | 6.16 | 6.30 | 6.30 | -2.63% | 377,024 |
| Aug 26, 2025 | 6.60 | 6.60 | 6.38 | 6.47 | 6.47 | -1.97% | 130,524 |
| Aug 25, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | 63,960 |
| Aug 22, 2025 | 6.65 | 6.79 | 6.65 | 6.75 | 6.75 | 1.20% | 77,054 |
| Aug 21, 2025 | 6.67 | 6.82 | 6.61 | 6.67 | 6.67 | 1.06% | 1,228,307 |
| Aug 20, 2025 | 6.65 | 6.69 | 6.56 | 6.60 | 6.60 | -0.60% | 102,434 |
| Aug 19, 2025 | 6.76 | 6.76 | 6.58 | 6.64 | 6.64 | -1.92% | 255,579 |
| Aug 18, 2025 | 6.59 | 6.83 | 6.57 | 6.77 | 6.77 | 1.96% | 214,835 |
| Aug 15, 2025 | 6.80 | 6.80 | 6.59 | 6.64 | 6.64 | -2.64% | 132,925 |
| Aug 14, 2025 | 6.97 | 7.00 | 6.60 | 6.82 | 6.82 | -2.29% | 935,464 |
| Aug 13, 2025 | 6.30 | 6.98 | 6.25 | 6.98 | 6.98 | 13.31% | 2,821,730 |
| Aug 12, 2025 | 5.48 | 6.17 | 5.39 | 6.16 | 6.16 | 12.41% | 1,881,334 |
| Aug 11, 2025 | 5.14 | 5.52 | 5.14 | 5.48 | 5.48 | 6.41% | 230,424 |
| Aug 8, 2025 | 5.02 | 5.15 | 4.98 | 5.15 | 5.15 | 2.18% | 45,136 |
| Aug 7, 2025 | 5.03 | 5.08 | 5.00 | 5.04 | 5.04 | -0.40% | 73,324 |
| Aug 6, 2025 | 5.02 | 5.15 | 5.01 | 5.06 | 5.06 | -0.59% | 31,252 |
| Aug 5, 2025 | 5.05 | 5.10 | 4.99 | 5.09 | 5.09 | 1.80% | 45,443 |
| Aug 4, 2025 | 5.07 | 5.08 | 5.00 | 5.00 | 5.00 | -1.77% | 30,580 |
| Aug 1, 2025 | 5.05 | 5.10 | 4.93 | 5.09 | 5.09 | 0.79% | 38,668 |
| Jul 31, 2025 | 4.96 | 5.05 | 4.92 | 5.05 | 5.05 | 1.00% | 83,123 |
| Jul 30, 2025 | 5.20 | 5.20 | 4.96 | 5.00 | 5.00 | -2.34% | 83,692 |
| Jul 29, 2025 | 5.15 | 5.15 | 5.05 | 5.12 | 5.12 | -0.78% | 51,859 |
| Jul 28, 2025 | 5.05 | 5.36 | 5.05 | 5.16 | 5.16 | 1.78% | 246,056 |
| Jul 25, 2025 | 5.01 | 5.11 | 5.00 | 5.07 | 5.07 | -0.59% | 76,417 |
| Jul 24, 2025 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | - | 74,944 |
| Jul 23, 2025 | 5.07 | 5.15 | 5.03 | 5.10 | 5.10 | -0.58% | 91,185 |
| Jul 22, 2025 | 5.21 | 5.22 | 5.05 | 5.13 | 5.13 | -1.91% | 109,585 |
| Jul 21, 2025 | 5.12 | 5.30 | 5.06 | 5.23 | 5.23 | 1.75% | 175,863 |