Chrysos Corporation Limited (ASX:C79)
Australia
· Delayed Price · Currency is AUD 7.32
-0.08 (-1.08%)
Apr 29, 2026, 4:10 PM AEST
Chrysos Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.74 | 7.76 | 7.36 | 7.40 | 7.40 | -2.76% | 208,608 |
| Apr 27, 2026 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | -1.30% | 130,524 |
| Apr 24, 2026 | 7.65 | 7.94 | 7.63 | 7.71 | 7.71 | -0.13% | 101,760 |
| Apr 23, 2026 | 7.82 | 7.88 | 7.61 | 7.72 | 7.72 | 0.78% | 93,014 |
| Apr 22, 2026 | 7.29 | 7.99 | 7.29 | 7.66 | 7.66 | 1.06% | 158,276 |
| Apr 21, 2026 | 7.35 | 7.63 | 7.35 | 7.58 | 7.58 | 1.61% | 94,839 |
| Apr 20, 2026 | 7.16 | 7.57 | 7.16 | 7.46 | 7.46 | 1.77% | 71,069 |
| Apr 17, 2026 | 7.21 | 7.42 | 7.21 | 7.33 | 7.33 | -1.08% | 53,100 |
| Apr 16, 2026 | 7.20 | 7.49 | 7.16 | 7.41 | 7.41 | 2.77% | 189,294 |
| Apr 15, 2026 | 7.29 | 7.43 | 7.18 | 7.21 | 7.21 | -1.10% | 132,609 |
| Apr 14, 2026 | 6.92 | 7.33 | 6.92 | 7.29 | 7.29 | 5.81% | 182,938 |
| Apr 13, 2026 | 7.00 | 7.07 | 6.81 | 6.89 | 6.89 | -5.49% | 106,093 |
| Apr 10, 2026 | 6.90 | 7.36 | 6.90 | 7.29 | 7.29 | 3.70% | 122,453 |
| Apr 9, 2026 | 7.18 | 7.18 | 6.80 | 7.03 | 7.03 | -2.90% | 2,215,839 |
| Apr 8, 2026 | 7.09 | 7.36 | 7.04 | 7.24 | 7.24 | 4.47% | 254,309 |
| Apr 7, 2026 | 6.81 | 7.18 | 6.80 | 6.93 | 6.93 | 1.61% | 180,742 |
| Apr 2, 2026 | 7.30 | 7.36 | 6.71 | 6.82 | 6.82 | -6.06% | 96,791 |
| Apr 1, 2026 | 7.20 | 7.36 | 7.05 | 7.26 | 7.26 | 2.11% | 149,131 |
| Mar 31, 2026 | 6.88 | 7.11 | 6.68 | 7.11 | 7.11 | 3.49% | 520,712 |
| Mar 30, 2026 | 6.88 | 6.98 | 6.69 | 6.87 | 6.87 | -2.41% | 138,585 |
| Mar 27, 2026 | 7.12 | 7.20 | 6.90 | 7.04 | 7.04 | -2.49% | 128,664 |
| Mar 26, 2026 | 7.26 | 7.36 | 7.16 | 7.22 | 7.22 | -1.23% | 90,860 |
| Mar 25, 2026 | 7.20 | 7.36 | 7.14 | 7.31 | 7.31 | 0.97% | 272,617 |
| Mar 24, 2026 | 7.33 | 7.53 | 7.20 | 7.24 | 7.24 | -0.28% | 402,564 |
| Mar 23, 2026 | 7.10 | 7.37 | 6.83 | 7.26 | 7.26 | -0.27% | 1,565,408 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.01 | 7.28 | 7.28 | -3.32% | 1,293,967 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.50 | 7.53 | 7.53 | -5.28% | 202,562 |
| Mar 18, 2026 | 7.85 | 7.99 | 7.80 | 7.95 | 7.95 | 1.79% | 254,323 |
| Mar 17, 2026 | 7.82 | 8.05 | 7.72 | 7.81 | 7.81 | -1.76% | 245,633 |
| Mar 16, 2026 | 8.24 | 8.27 | 7.88 | 7.95 | 7.95 | -5.69% | 269,077 |
| Mar 13, 2026 | 8.63 | 8.63 | 8.29 | 8.43 | 8.43 | -2.32% | 231,093 |
| Mar 12, 2026 | 9.25 | 9.25 | 8.50 | 8.63 | 8.63 | -6.70% | 135,490 |
| Mar 11, 2026 | 9.16 | 9.37 | 9.16 | 9.25 | 9.25 | 0.65% | 206,016 |
| Mar 10, 2026 | 9.60 | 9.60 | 9.14 | 9.19 | 9.19 | -2.13% | 320,201 |
| Mar 9, 2026 | 9.50 | 9.50 | 9.21 | 9.39 | 9.39 | -2.90% | 174,286 |
| 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 |