Skip to main content
Cygnus Metals Limited (ASX:CY5)
Australia flag Australia · Delayed Price · Currency is AUD
0.175
-0.005 (-2.78%)
Mar 9, 2026, 4:10 PM AEST

Cygnus Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.180.160.16--11.11%2,232,288
Mar 6, 20260.180.180.170.180.18-2.70%1,169,213
Mar 5, 20260.190.190.180.190.192.78%452,928
Mar 4, 20260.190.190.180.180.18-10.00%2,362,467
Mar 3, 20260.210.220.190.200.20-1,765,557
Mar 2, 20260.210.220.200.200.20-4.76%1,784,466
Feb 27, 20260.220.220.210.210.21-808,659
Feb 26, 20260.210.220.210.210.212.44%1,893,034
Feb 25, 20260.210.210.200.210.215.13%4,729,268
Feb 24, 20260.190.200.190.200.205.41%1,306,080
Feb 23, 20260.190.190.180.190.195.71%1,228,553
Feb 20, 20260.190.200.180.180.18-2.78%1,413,540
Feb 19, 20260.190.190.180.180.182.86%1,336,352
Feb 18, 20260.180.180.170.180.18-1,646,381
Feb 17, 20260.190.190.180.180.18-236,878
Feb 16, 20260.200.200.180.180.18-5.41%1,591,059
Feb 13, 20260.190.190.170.190.19-2.63%2,952,258
Feb 12, 20260.190.200.190.190.192.70%605,339
Feb 11, 20260.200.200.180.190.19-5.13%1,179,042
Feb 10, 20260.200.200.190.200.208.33%1,014,385
Feb 9, 20260.180.190.180.180.185.88%1,114,909
Feb 6, 20260.190.190.170.170.17-10.53%4,981,314
Feb 5, 20260.220.220.190.190.19-15.56%2,991,285
Feb 4, 20260.240.240.220.230.2312.50%2,822,143
Feb 3, 20260.210.220.200.200.20-2.44%1,467,679
Feb 2, 20260.220.230.200.210.21-8.89%4,701,209
Jan 30, 20260.240.250.220.230.23-4.26%3,412,657
Jan 29, 20260.250.250.240.240.24-2.08%2,269,674
Jan 28, 20260.250.250.240.240.24-4.00%1,233,962
Jan 27, 20260.240.260.230.250.258.70%9,226,333
Jan 23, 20260.240.250.220.230.23-2.13%1,227,947
Jan 22, 20260.230.240.230.240.24-2.08%1,069,872
Jan 21, 20260.230.240.220.240.249.09%2,594,782
Jan 20, 20260.220.230.210.220.22-2,706,983
Jan 19, 20260.220.230.220.220.22-2,651,647
Jan 16, 20260.230.230.220.220.22-3,552,269
Jan 15, 20260.210.230.210.220.224.76%3,042,523
Jan 14, 20260.210.210.200.210.212.44%996,582
Jan 13, 20260.200.210.200.210.215.13%4,441,711
Jan 12, 20260.200.200.190.200.20-2,207,224
Jan 9, 20260.200.200.200.200.20-1,273,253
Jan 8, 20260.210.220.200.200.20-7.14%1,308,502
Jan 7, 20260.210.210.200.210.215.00%3,245,821
Jan 6, 20260.200.210.190.200.205.26%2,417,994
Jan 5, 20260.200.210.190.190.19-5.00%2,775,565
Jan 2, 20260.180.210.180.200.2011.11%4,966,329
Dec 31, 20250.180.190.180.180.18-1,346,818
Dec 30, 20250.180.190.180.180.18-1,528,803
Dec 29, 20250.180.190.170.180.182.86%3,100,577
Dec 24, 20250.170.180.170.180.186.06%2,467,914
Dec 23, 20250.160.170.160.170.176.45%4,347,545
Dec 22, 20250.150.160.140.160.163.33%2,063,646
Dec 19, 20250.140.150.140.150.153.45%2,706,138
Dec 18, 20250.150.150.140.150.15-2,008,232
Dec 17, 20250.140.150.140.150.153.57%637,436
Dec 16, 20250.150.150.130.140.14-9.68%3,049,054
Dec 15, 20250.150.160.150.160.163.33%1,732,035
Dec 12, 20250.140.150.140.150.157.14%734,201
Dec 11, 20250.140.150.140.140.14-1,581,969
Dec 10, 20250.140.140.140.140.14-242,455
Dec 9, 20250.140.140.130.140.143.70%1,255,187
Dec 8, 20250.150.150.140.140.14-1,172,833
Dec 5, 20250.140.140.130.140.143.85%4,175,124
Dec 4, 20250.130.150.130.130.13-3,215,409
Dec 3, 20250.130.140.130.130.13-2,540,536
Dec 2, 20250.130.130.130.130.134.00%1,226,433
Dec 1, 20250.130.140.130.130.13-2,035,900
Nov 28, 20250.120.130.120.130.134.17%1,244,986
Nov 27, 20250.130.130.120.120.124.35%518,409
Nov 26, 20250.120.120.120.120.12-882,469
Nov 25, 20250.120.120.110.120.12-4.17%703,861
Nov 24, 20250.120.120.110.120.124.35%295,774
Nov 21, 20250.120.120.110.120.12-4.17%339,156
Nov 20, 20250.120.120.120.120.124.35%682,869
Nov 19, 20250.130.130.120.120.12-1,690,210
Nov 18, 20250.130.130.120.120.12-8.00%2,890,352
Nov 17, 20250.130.140.120.130.13-3.85%1,963,207
Nov 14, 20250.130.130.130.130.134.00%1,189,429
Nov 13, 20250.140.140.130.130.13-3.85%986,197
Nov 12, 20250.130.130.130.130.13-1,061,121
Nov 11, 20250.130.140.130.130.13-3.70%1,619,427
Nov 10, 20250.130.140.130.140.143.85%965,448
Nov 7, 20250.140.140.130.130.13-420,655
Nov 6, 20250.130.140.130.130.13-670,967
Nov 5, 20250.140.140.130.130.13-7.14%3,416,255
Nov 4, 20250.150.150.140.140.14-3.45%1,190,127
Nov 3, 20250.160.160.150.150.15-6.45%2,669,992
Oct 31, 20250.140.160.140.160.1614.81%4,802,861
Oct 30, 20250.140.140.130.140.14-1,052,314
Oct 29, 20250.130.140.130.140.143.85%1,099,787
Oct 28, 20250.140.140.130.130.13-3.70%1,132,576
Oct 27, 20250.140.150.140.140.14-3.57%1,214,259
Oct 24, 20250.150.150.140.140.14-3.45%652,414
Oct 23, 20250.130.150.130.150.1511.54%3,066,570
Oct 22, 20250.140.140.130.130.13-7.14%3,620,497
Oct 21, 20250.150.150.140.140.14-6.67%2,144,792
Oct 20, 20250.150.150.140.150.15-3,557,804
Oct 17, 20250.160.170.150.150.15-6.25%6,176,397
Oct 16, 20250.140.160.140.160.1614.29%6,160,560
Oct 15, 20250.130.140.130.140.1412.00%1,863,448