ASX - Delayed Quote AUD

Cosmo Metals Limited (CMO.AX)

0.0160

0.0000

(0.00%)

At close: 3:59:04 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	1,683,004
Jun 10, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	1,187,647
Jun 6, 2025	0.0160	0.0170	0.0160	0.0160	0.0160	334,297
Jun 5, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 4, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	268,604
Jun 3, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	155,066
Jun 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	160,000
May 30, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	10
May 29, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	284,081
May 28, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 27, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	358,823
May 26, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 23, 2025	0.0160	0.0180	0.0160	0.0180	0.0180	385,865
May 22, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	183,695
May 21, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	1,118,671
May 20, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	599,489
May 19, 2025	0.0160	0.0160	0.0140	0.0150	0.0150	659,368
May 16, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 15, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
May 14, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	1,315,168
May 13, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 12, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	360,001
May 9, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	454,992
May 8, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	211,050
May 7, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	30,000
May 6, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	967,319
May 5, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 2, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	224,985
May 1, 2025	0.0180	0.0180	0.0170	0.0170	0.0170	942,120
Apr 30, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	98,372
Apr 29, 2025	0.0190	0.0190	0.0180	0.0180	0.0180	89,600
Apr 28, 2025	0.0170	0.0185	0.0170	0.0185	0.0185	976,542
Apr 24, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 23, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	400,428
Apr 22, 2025	0.0160	0.0180	0.0160	0.0180	0.0180	1,526,900
Apr 17, 2025	0.0140	0.0160	0.0140	0.0160	0.0160	943,102
Apr 16, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	1,680,738
Apr 15, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	986,533
Apr 14, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	1,267,037
Apr 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	300,000
Apr 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	818,802
Apr 9, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	700,000
Apr 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	1,553,927
Apr 7, 2025	0.0120	0.0140	0.0120	0.0140	0.0140	5,192,177
Apr 4, 2025	0.0140	0.0140	0.0130	0.0130	0.0130	3,642,642
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,802,653
Apr 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 1, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	646,181
Mar 31, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	2,080,365
Mar 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	337,985
Mar 27, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	2,443,882
Mar 26, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 25, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
Mar 24, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 21, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 20, 2025	0.0160	0.0200	0.0160	0.0190	0.0190	243,025
Mar 19, 2025	0.0180	0.0180	0.0160	0.0160	0.0160	268,724
Mar 18, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 17, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
Mar 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	123,127
Mar 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	161,068
Mar 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	50,177
Mar 6, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 5, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 4, 2025	0.0210	0.0210	0.0180	0.0180	0.0180	366,243
Mar 3, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 28, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 27, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	31,136
Feb 26, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	61,327
Feb 25, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 24, 2025	0.0220	0.0220	0.0200	0.0210	0.0210	135,650
Feb 21, 2025	0.0240	0.0260	0.0240	0.0260	0.0260	662,481
Feb 20, 2025	0.0196	0.0228	0.0196	0.0228	0.0228	465,744
Feb 19, 2025	0.0196	0.0196	0.0189	0.0189	0.0189	240,931
Feb 18, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	530,486
Feb 17, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	242,227
Feb 14, 2025	0.0196	0.0196	0.0189	0.0189	0.0189	1,742,862
Feb 13, 2025	0.0196	0.0212	0.0196	0.0212	0.0212	608,296
Feb 12, 2025	0.0157	0.0228	0.0157	0.0189	0.0189	2,688,815
Feb 11, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 10, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 7, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 6, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 5, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 4, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 3, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 31, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 30, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 29, 2025	0.0200	0.0200	0.0170	0.0170	0.0170	98,545
Jan 28, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 24, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 23, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 22, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 21, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 20, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 17, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 16, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 15, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 14, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 13, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	93,122
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	103,760
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	114,598
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jan 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 6, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	893
Jan 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	208,768
Dec 23, 2024	0.0210	0.0230	0.0210	0.0220	0.0220	525,139
Dec 20, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	44,735
Dec 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	123,527
Dec 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 10, 2024	0.0180	0.0190	0.0160	0.0190	0.0190	128,759
Dec 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	306
Dec 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	99
Dec 5, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	116,895
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,028
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,839
Nov 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
Nov 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Nov 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 12, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	237,500
Nov 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	366,941
Oct 31, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 29, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	695,214
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	359,000
Oct 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	19,000
Oct 21, 2024	0.0240	0.0250	0.0230	0.0250	0.0250	380,000
Oct 18, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	83,502
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 11, 2024	0.0260	0.0270	0.0250	0.0250	0.0250	109,746
Oct 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	146,652
Oct 9, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	839,888
Oct 8, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	174,424
Oct 7, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	64,475
Oct 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 3, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 2, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Oct 1, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	49,945
Sep 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
Sep 27, 2024	0.0280	0.0280	0.0260	0.0270	0.0270	748,657
Sep 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	139,460
Sep 25, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Sep 20, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	273,156
Sep 19, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	75,000
Sep 18, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	268,530
Sep 17, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	161,990
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0330	0.0340	0.0300	0.0300	0.0300	218,860
Sep 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	11,010
Sep 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Sep 4, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	9,313
Sep 3, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	70,364
Sep 2, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	576,568
Aug 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	56,721
Aug 27, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 23, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	175,558
Aug 22, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	128,348
Aug 21, 2024	0.0330	0.0330	0.0325	0.0325	0.0325	20,050
Aug 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,952
Aug 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	25,892
Aug 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	110,000
Aug 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
Aug 14, 2024	0.0320	0.0330	0.0320	0.0320	0.0320	134,750
Aug 13, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	230,000
Aug 12, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	338,704
Aug 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	244
Aug 8, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	160,300
Aug 7, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	207,984
Aug 6, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 5, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 1, 2024	0.0360	0.0380	0.0330	0.0360	0.0360	473,735
Jul 31, 2024	0.0470	0.0470	0.0340	0.0360	0.0360	839,766
Jul 30, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	67,125
Jul 29, 2024	0.0560	0.0560	0.0500	0.0500	0.0500	402,188
Jul 26, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 25, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	34
Jul 24, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	550
Jul 23, 2024	0.0570	0.0580	0.0570	0.0580	0.0580	320,634
Jul 22, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Jul 19, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Jul 18, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Jul 17, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	59,100
Jul 16, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 15, 2024	0.0500	0.0580	0.0470	0.0580	0.0580	904,973
Jul 12, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	562,488
Jul 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	91,133
Jul 10, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	78,333
Jul 9, 2024	0.0420	0.0420	0.0410	0.0420	0.0420	458,333
Jul 8, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	541,482
Jul 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	100,000
Jul 4, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 3, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jul 2, 2024	0.0440	0.0440	0.0410	0.0410	0.0410	212,910
Jul 1, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Jun 28, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	38,603
Jun 27, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	11
Jun 26, 2024	0.0490	0.0490	0.0480	0.0480	0.0480	36,323
Jun 25, 2024	0.0520	0.0520	0.0510	0.0510	0.0510	118,165
Jun 24, 2024	0.0560	0.0560	0.0520	0.0520	0.0520	7,998
Jun 21, 2024	0.0500	0.0540	0.0500	0.0540	0.0540	403,388
Jun 20, 2024	0.0480	0.0500	0.0470	0.0500	0.0500	326,602
Jun 19, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	178,236
Jun 18, 2024	0.0480	0.0500	0.0480	0.0500	0.0500	302,182
Jun 17, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jun 14, 2024	0.0510	0.0510	0.0480	0.0480	0.0480	44,772
Jun 13, 2024	0.0500	0.0520	0.0490	0.0510	0.0510	221,947
Jun 12, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	174,000
Jun 11, 2024	0.0450	0.0520	0.0450	0.0520	0.0520	813,910

XTC.AX XTC Lithium Limited

0.2000

0.00%

MAUCA.AX Magnetic Resources NL

1.2500

-0.40%

EMUCA.AX Emu NL

0.8906

0.00%

RIL.AX Redivium Limited

0.0040

0.00%

FL1.AX First Lithium Limited

0.0830

+7.79%

VAR.AX Variscan Mines Limited

0.0060

0.00%

KLL.AX Kalium Lakes Limited

7.28

0.00%

MGA.AX MetalsGrove Mining Limited

0.0540

0.00%

FRB.AX Firebird Metals Limited

0.0790

-1.25%

DMM.AX DMC Mining Limited

0.0580

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cosmo Metals Limited (CMO.AX)

Related Tickers