Canada markets close in 5 hours 44 minutes

Cygnus Metals Limited (CY5.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0700-0.0010 (-1.41%)
At close: 03:29PM AEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20240.07300.07300.07000.07000.0700597,044
May 29, 20240.07500.07600.07100.07100.0710444,640
May 28, 20240.07600.07600.07500.07600.0760235,340
May 27, 20240.07600.07600.07500.07600.0760169,533
May 24, 20240.07700.07800.07500.07500.0750116,150
May 23, 20240.08300.08300.08300.08300.0830-
May 22, 20240.08200.08300.07800.08300.0830540,922
May 21, 20240.08300.08300.08200.08200.0820119,660
May 20, 20240.08500.08500.08400.08400.0840385,499
May 17, 20240.09000.09000.08600.08600.0860231,321
May 16, 20240.08400.08800.08200.08800.08801,106,896
May 15, 20240.08100.08100.08100.08100.081014,328
May 14, 20240.08200.08400.08100.08100.081080,936
May 13, 20240.08300.08500.08300.08400.084093,580
May 10, 20240.08000.08100.08000.08100.0810265,115
May 09, 20240.08000.08300.08000.08000.0800365,639
May 08, 20240.08200.08300.08000.08200.0820527,533
May 07, 20240.08000.08600.07800.08400.0840901,841
May 06, 20240.08300.08500.07800.07800.0780429,311
May 03, 20240.08300.08300.07800.08000.0800108,806
May 02, 20240.08200.08200.08200.08200.082054,069
May 01, 20240.07900.08600.07500.08200.08201,340,908
Apr 30, 20240.08900.09100.08000.08000.08001,752,624
Apr 29, 20240.09500.09500.08700.08700.0870620,936
Apr 26, 20240.09900.10500.08900.09500.09502,711,996
Apr 24, 20240.08900.09600.08600.09300.09301,333,312
Apr 23, 20240.07800.08600.07500.08600.0860622,036
Apr 22, 20240.07100.07900.07100.07300.0730314,706
Apr 19, 20240.07200.07400.06800.07000.07002,300,863
Apr 18, 20240.07800.07800.07500.07500.0750170,118
Apr 17, 20240.08300.08500.07800.07800.07801,016,553
Apr 16, 20240.09100.09700.07400.08200.08204,855,679
Apr 15, 20240.07500.09100.07500.09100.09103,289,910
Apr 12, 20240.06500.07800.06500.07300.07303,556,003
Apr 11, 20240.06500.06500.06100.06400.0640908,347
Apr 10, 20240.05900.06500.05900.06300.06301,354,531
Apr 09, 20240.05600.06100.05600.05700.05702,518,686
Apr 08, 20240.07000.07200.05200.05500.05507,438,291
Apr 05, 20240.05500.05500.05400.05500.055095,330
Apr 04, 20240.05000.05700.04900.05500.0550729,278
Apr 03, 20240.05000.05000.04900.04900.04901,331,653
Apr 02, 20240.05100.05200.05100.05200.0520190,468
Mar 28, 20240.05200.05200.05100.05100.0510156,002
Mar 27, 20240.05100.05900.05000.05200.0520292,885
Mar 26, 20240.05000.05100.05000.05100.0510680,266
Mar 25, 20240.05500.05500.04900.04900.0490356,503
Mar 22, 20240.05400.05400.05400.05400.054090,656
Mar 21, 20240.05700.05800.05300.05400.0540672,878
Mar 20, 20240.05200.05600.05200.05400.0540298,695
Mar 19, 20240.04500.05200.04450.05000.05002,859,920
Mar 18, 20240.04800.04800.04500.04600.04601,459,640
Mar 15, 20240.04800.04800.04800.04800.048047,058
Mar 14, 20240.05100.05200.04900.05100.0510808,154
Mar 13, 20240.05300.05400.05100.05100.0510323,685
Mar 12, 20240.05400.05400.05300.05300.0530200,607
Mar 11, 20240.05800.05800.05100.05500.0550719,084
Mar 08, 20240.06100.06100.05700.05700.0570621,795
Mar 07, 20240.06400.06400.06200.06200.0620435,373
Mar 06, 20240.06500.06500.06300.06300.0630587,646
Mar 05, 20240.06700.06800.06500.06500.0650136,654
Mar 04, 20240.06800.07300.06500.07000.07002,630,980
Mar 01, 20240.06000.07200.06000.06700.06702,292,423
Feb 29, 20240.05900.06300.05400.06300.06301,275,407
Feb 28, 20240.05600.06000.05400.05800.0580550,953
Feb 27, 20240.06100.06100.05850.06000.06001,034,088
Feb 26, 20240.06700.08100.05800.06100.06107,112,929
Feb 23, 20240.06300.06300.06000.06000.0600132,683
Feb 22, 20240.06600.06600.06300.06400.0640173,270
Feb 21, 20240.06700.06800.06700.06700.0670161,637
Feb 20, 20240.06700.06700.06700.06700.067046,760
Feb 19, 20240.06800.07100.06800.06900.0690333,888
Feb 16, 20240.07000.07100.06800.06800.0680335,221
Feb 15, 20240.07000.07000.07000.07000.070025,099
Feb 14, 20240.07400.07400.07000.07000.0700227,868
Feb 13, 20240.07600.07600.07600.07600.076035,526
Feb 12, 20240.08100.08100.07700.07800.0780304,976
Feb 09, 20240.07600.07700.07600.07700.0770103,087
Feb 08, 20240.07000.07700.07000.07700.0770204,878
Feb 07, 20240.07000.07000.07000.07000.070014,086
Feb 06, 20240.06700.06700.06600.06600.066042,713
Feb 05, 20240.07400.07400.06700.06700.0670109,091
Feb 02, 20240.07200.07700.07200.07400.0740226,872
Feb 01, 20240.06900.06900.06900.06900.0690-
Jan 31, 20240.06600.08100.06600.06900.0690587,928
Jan 30, 20240.06600.06800.06400.06600.0660488,638
Jan 29, 20240.07300.07300.06500.06800.0680491,973
Jan 25, 20240.07700.07800.07500.07500.0750264,541
Jan 24, 20240.07800.07900.07300.07800.0780211,229
Jan 23, 20240.08700.08900.08000.08100.0810528,917
Jan 22, 20240.09900.09900.08100.09300.0930315,876
Jan 19, 20240.10000.10500.10000.10000.100054,478
Jan 18, 20240.10000.10000.10000.10000.1000359,045
Jan 17, 20240.10000.10500.09500.10000.1000741,731
Jan 16, 20240.10500.10500.09900.10500.1050320,307
Jan 15, 20240.12000.12000.10000.10250.1025466,768
Jan 12, 20240.11500.11750.11500.11750.1175234,150
Jan 11, 20240.12000.13000.12000.12000.1200351,782
Jan 10, 20240.11500.12000.11500.11500.1150133,956
Jan 09, 20240.12500.12500.11500.11500.115046,765
Jan 08, 20240.12000.13500.11000.12500.1250567,885
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...