Skip to main content
Cygnus Metals Limited (ASX:CY5)
Australia flag Australia · Delayed Price · Currency is AUD
0.115
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Cygnus Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.120.120.12-11.54%1,825,674
Apr 27, 20260.130.130.120.130.134.00%1,209,408
Apr 24, 20260.120.130.120.130.13-605,073
Apr 23, 20260.120.130.120.130.134.17%3,567,742
Apr 22, 20260.130.130.120.120.12-7.69%1,698,184
Apr 21, 20260.130.130.120.130.13-3.70%2,773,265
Apr 20, 20260.130.140.130.140.143.85%1,110,099
Apr 17, 20260.140.140.130.130.13-3.70%3,243,220
Apr 16, 20260.150.150.130.140.14-3.57%1,296,168
Apr 15, 20260.150.160.140.140.14-888,614
Apr 14, 20260.140.150.140.140.143.70%800,548
Apr 13, 20260.140.140.130.140.14-1,025,069
Apr 10, 20260.140.140.140.140.14-940,166
Apr 9, 20260.140.140.140.140.14-3.57%1,420,869
Apr 8, 20260.140.160.140.140.147.69%4,474,590
Apr 7, 20260.140.140.130.130.134.00%1,270,117
Apr 2, 20260.140.140.120.130.13-7.41%1,252,429
Apr 1, 20260.140.140.140.140.143.85%1,138,228
Mar 31, 20260.130.130.120.130.138.33%1,006,620
Mar 30, 20260.120.120.110.120.12-1,174,750
Mar 27, 20260.130.130.120.120.12-4.00%1,476,909
Mar 26, 20260.140.140.130.130.13-7.41%1,667,099
Mar 25, 20260.130.140.130.140.1412.50%771,532
Mar 24, 20260.130.130.110.120.12-1,692,886
Mar 23, 20260.130.130.110.120.12-7.69%1,752,520
Mar 20, 20260.130.140.130.130.134.00%1,591,702
Mar 19, 20260.140.140.130.130.13-10.71%2,371,698
Mar 18, 20260.150.150.140.140.14-3.45%1,047,836
Mar 17, 20260.150.160.150.150.153.57%1,058,178
Mar 16, 20260.160.170.140.140.14-12.50%3,034,101
Mar 13, 20260.170.170.160.160.16-5.88%17,975,930
Mar 10, 20260.170.180.170.170.17-2.86%708,471
Mar 9, 20260.170.180.160.180.18-2.78%2,544,418
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