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
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.01600.01600.01600.01600.01601,683,004
Jun 10, 20250.01700.01700.01600.01600.01601,187,647
Jun 6, 20250.01600.01700.01600.01600.0160334,297
Jun 5, 20250.01600.01600.01600.01600.0160-
Jun 4, 20250.01700.01700.01600.01600.0160268,604
Jun 3, 20250.01700.01700.01700.01700.0170155,066
Jun 2, 20250.01600.01600.01600.01600.0160160,000
May 30, 20250.01600.01600.01600.01600.016010
May 29, 20250.01700.01700.01600.01600.0160284,081
May 28, 20250.01700.01700.01700.01700.0170-
May 27, 20250.01700.01700.01700.01700.0170358,823
May 26, 20250.01800.01800.01800.01800.0180-
May 23, 20250.01600.01800.01600.01800.0180385,865
May 22, 20250.01600.01600.01500.01500.0150183,695
May 21, 20250.01500.01600.01500.01600.01601,118,671
May 20, 20250.01500.01500.01400.01400.0140599,489
May 19, 20250.01600.01600.01400.01500.0150659,368
May 16, 20250.01600.01600.01600.01600.0160-
May 15, 20250.01600.01600.01600.01600.016050,000
May 14, 20250.01600.01600.01600.01600.01601,315,168
May 13, 20250.01700.01700.01700.01700.0170-
May 12, 20250.01700.01700.01700.01700.0170360,001
May 9, 20250.01700.01700.01700.01700.0170454,992
May 8, 20250.01700.01800.01700.01800.0180211,050
May 7, 20250.01800.01800.01800.01800.018030,000
May 6, 20250.01700.01800.01700.01800.0180967,319
May 5, 20250.01700.01700.01700.01700.0170-
May 2, 20250.01700.01700.01700.01700.0170224,985
May 1, 20250.01800.01800.01700.01700.0170942,120
Apr 30, 20250.01800.01800.01800.01800.018098,372
Apr 29, 20250.01900.01900.01800.01800.018089,600
Apr 28, 20250.01700.01850.01700.01850.0185976,542
Apr 24, 20250.01700.01700.01700.01700.0170-
Apr 23, 20250.01700.01700.01700.01700.0170400,428
Apr 22, 20250.01600.01800.01600.01800.01801,526,900
Apr 17, 20250.01400.01600.01400.01600.0160943,102
Apr 16, 20250.01300.01300.01300.01300.01301,680,738
Apr 15, 20250.01300.01400.01300.01400.0140986,533
Apr 14, 20250.01500.01500.01400.01400.01401,267,037
Apr 11, 20250.01500.01500.01500.01500.0150300,000
Apr 10, 20250.01400.01400.01400.01400.0140818,802
Apr 9, 20250.01400.01400.01400.01400.0140700,000
Apr 8, 20250.01400.01400.01400.01400.01401,553,927
Apr 7, 20250.01200.01400.01200.01400.01405,192,177
Apr 4, 20250.01400.01400.01300.01300.01303,642,642
Apr 3, 20250.01500.01500.01500.01500.01502,802,653
Apr 2, 20250.01600.01600.01600.01600.0160-
Apr 1, 20250.01500.01600.01500.01600.0160646,181
Mar 31, 20250.01500.01600.01500.01600.01602,080,365
Mar 28, 20250.01500.01500.01500.01500.0150337,985
Mar 27, 20250.01600.01600.01500.01500.01502,443,882
Mar 26, 20250.01900.01900.01900.01900.0190-
Mar 25, 20250.01900.01900.01900.01900.0190100,000
Mar 24, 20250.01900.01900.01900.01900.0190-
Mar 21, 20250.01900.01900.01900.01900.0190-
Mar 20, 20250.01600.02000.01600.01900.0190243,025
Mar 19, 20250.01800.01800.01600.01600.0160268,724
Mar 18, 20250.01600.01600.01600.01600.0160-
Mar 17, 20250.01600.01600.01600.01600.0160150,000
Mar 14, 20250.01500.01500.01500.01500.0150-
Mar 13, 20250.01500.01500.01500.01500.0150-
Mar 12, 20250.01600.01600.01500.01500.0150123,127
Mar 11, 20250.01500.01500.01500.01500.0150-
Mar 10, 20250.01500.01500.01500.01500.0150161,068
Mar 7, 20250.01500.01500.01500.01500.015050,177
Mar 6, 20250.01800.01800.01800.01800.0180-
Mar 5, 20250.01800.01800.01800.01800.0180-
Mar 4, 20250.02100.02100.01800.01800.0180366,243
Mar 3, 20250.02100.02100.02100.02100.0210-
Feb 28, 20250.02100.02100.02100.02100.0210-
Feb 27, 20250.02100.02100.02100.02100.021031,136
Feb 26, 20250.02200.02200.02200.02200.022061,327
Feb 25, 20250.02100.02100.02100.02100.0210-
Feb 24, 20250.02200.02200.02000.02100.0210135,650
Feb 21, 20250.02400.02600.02400.02600.0260662,481
Feb 20, 20250.01960.02280.01960.02280.0228465,744
Feb 19, 20250.01960.01960.01890.01890.0189240,931
Feb 18, 20250.01960.01960.01960.01960.0196530,486
Feb 17, 20250.01960.01960.01960.01960.0196242,227
Feb 14, 20250.01960.01960.01890.01890.01891,742,862
Feb 13, 20250.01960.02120.01960.02120.0212608,296
Feb 12, 20250.01570.02280.01570.01890.01892,688,815
Feb 11, 20250.01700.01700.01700.01700.0170-
Feb 10, 20250.01700.01700.01700.01700.0170-
Feb 7, 20250.01700.01700.01700.01700.0170-
Feb 6, 20250.01700.01700.01700.01700.0170-
Feb 5, 20250.01700.01700.01700.01700.0170-
Feb 4, 20250.01700.01700.01700.01700.0170-
Feb 3, 20250.01700.01700.01700.01700.0170-
Jan 31, 20250.01700.01700.01700.01700.0170-
Jan 30, 20250.01700.01700.01700.01700.0170-
Jan 29, 20250.02000.02000.01700.01700.017098,545
Jan 28, 20250.01900.01900.01900.01900.0190-
Jan 24, 20250.01900.01900.01900.01900.0190-
Jan 23, 20250.01900.01900.01900.01900.0190-
Jan 22, 20250.01900.01900.01900.01900.0190-
Jan 21, 20250.01900.01900.01900.01900.0190-
Jan 20, 20250.01900.01900.01900.01900.0190-
Jan 17, 20250.01900.01900.01900.01900.0190-
Jan 16, 20250.01900.01900.01900.01900.0190-
Jan 15, 20250.01900.01900.01900.01900.0190-
Jan 14, 20250.01900.01900.01900.01900.0190-
Jan 13, 20250.01900.01900.01900.01900.019093,122
Jan 10, 20250.02000.02000.02000.02000.0200103,760
Jan 9, 20250.02000.02000.02000.02000.0200114,598
Jan 8, 20250.02000.02000.02000.02000.02003,000
Jan 7, 20250.02200.02200.02200.02200.0220-
Jan 6, 20250.02200.02200.02200.02200.0220-
Jan 3, 20250.02200.02200.02200.02200.0220893
Jan 2, 20250.02200.02200.02200.02200.0220-
Dec 31, 20240.02200.02200.02200.02200.0220-
Dec 30, 20240.02200.02200.02200.02200.0220-
Dec 27, 20240.02200.02200.02200.02200.0220-
Dec 24, 20240.02200.02200.02200.02200.0220208,768
Dec 23, 20240.02100.02300.02100.02200.0220525,139
Dec 20, 20240.01800.01900.01800.01900.019044,735
Dec 19, 20240.01800.01800.01800.01800.0180-
Dec 18, 20240.01800.01800.01800.01800.0180-
Dec 17, 20240.01800.01800.01800.01800.0180-
Dec 16, 20240.01800.01800.01800.01800.0180123,527
Dec 13, 20240.01900.01900.01900.01900.0190-
Dec 12, 20240.01900.01900.01900.01900.0190-
Dec 11, 20240.01900.01900.01900.01900.0190-
Dec 10, 20240.01800.01900.01600.01900.0190128,759
Dec 9, 20240.01800.01800.01800.01800.0180306
Dec 6, 20240.01800.01800.01800.01800.018099
Dec 5, 20240.01900.01900.01800.01800.0180116,895
Dec 4, 20240.02000.02000.02000.02000.02005,028
Dec 3, 20240.02000.02000.02000.02000.0200-
Dec 2, 20240.02000.02000.02000.02000.020020,000
Nov 29, 20240.02000.02000.02000.02000.0200-
Nov 28, 20240.02000.02000.02000.02000.0200-
Nov 27, 20240.02000.02000.02000.02000.0200-
Nov 26, 20240.02000.02000.02000.02000.0200-
Nov 25, 20240.02000.02000.02000.02000.0200-
Nov 22, 20240.02000.02000.02000.02000.020050,839
Nov 21, 20240.01900.01900.01900.01900.0190-
Nov 20, 20240.01900.01900.01900.01900.0190-
Nov 19, 20240.01900.01900.01900.01900.019030,000
Nov 18, 20240.01800.01800.01800.01800.0180-
Nov 15, 20240.01800.01800.01800.01800.0180-
Nov 14, 20240.01800.01800.01800.01800.018020,000
Nov 13, 20240.01800.01800.01800.01800.0180-
Nov 12, 20240.01900.01900.01800.01800.0180237,500
Nov 11, 20240.01800.01800.01800.01800.0180-
Nov 8, 20240.01800.01800.01800.01800.0180-
Nov 7, 20240.01800.01800.01800.01800.0180-
Nov 6, 20240.01800.01800.01800.01800.0180-
Nov 5, 20240.01800.01800.01800.01800.0180-
Nov 4, 20240.01800.01800.01800.01800.0180-
Nov 1, 20240.01800.01800.01800.01800.0180366,941
Oct 31, 20240.01800.01800.01800.01800.0180-
Oct 30, 20240.01800.01800.01800.01800.0180-
Oct 29, 20240.02000.02000.01800.01800.0180695,214
Oct 28, 20240.02000.02000.02000.02000.020045,000
Oct 25, 20240.02000.02000.02000.02000.0200-
Oct 24, 20240.02000.02000.02000.02000.0200-
Oct 23, 20240.02300.02300.02000.02000.0200359,000
Oct 22, 20240.02700.02700.02700.02700.027019,000
Oct 21, 20240.02400.02500.02300.02500.0250380,000
Oct 18, 20240.02600.02700.02600.02700.027083,502
Oct 17, 20240.02500.02500.02500.02500.0250-
Oct 16, 20240.02500.02500.02500.02500.0250-
Oct 15, 20240.02500.02500.02500.02500.0250-
Oct 14, 20240.02500.02500.02500.02500.0250-
Oct 11, 20240.02600.02700.02500.02500.0250109,746
Oct 10, 20240.02600.02600.02600.02600.0260146,652
Oct 9, 20240.02800.02800.02500.02500.0250839,888
Oct 8, 20240.02600.02600.02600.02600.0260174,424
Oct 7, 20240.02700.02700.02600.02600.026064,475
Oct 4, 20240.02700.02700.02700.02700.0270-
Oct 3, 20240.02700.02700.02700.02700.0270-
Oct 2, 20240.02700.02700.02700.02700.0270-
Oct 1, 20240.02700.02700.02700.02700.027049,945
Sep 30, 20240.02800.02800.02800.02800.0280100,000
Sep 27, 20240.02800.02800.02600.02700.0270748,657
Sep 26, 20240.02800.02800.02800.02800.0280139,460
Sep 25, 20240.02800.02800.02800.02800.0280-
Sep 24, 20240.02800.02800.02800.02800.0280-
Sep 23, 20240.02800.02800.02800.02800.0280-
Sep 20, 20240.02700.02800.02700.02800.0280273,156
Sep 19, 20240.02900.03000.02900.03000.030075,000
Sep 18, 20240.02800.02800.02700.02700.0270268,530
Sep 17, 20240.02800.03000.02800.03000.0300161,990
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03300.03400.03000.03000.0300218,860
Sep 12, 20240.03100.03100.03100.03100.031011,010
Sep 11, 20240.03100.03100.03100.03100.0310-
Sep 10, 20240.03100.03100.03100.03100.0310-
Sep 9, 20240.03100.03100.03100.03100.0310-
Sep 6, 20240.03100.03100.03100.03100.0310-
Sep 5, 20240.03100.03100.03100.03100.0310-
Sep 4, 20240.03100.03100.03100.03100.03109,313
Sep 3, 20240.03000.03100.03000.03100.031070,364
Sep 2, 20240.02900.03000.02800.02900.0290576,568
Aug 30, 20240.02800.02800.02800.02800.0280-
Aug 29, 20240.02800.02800.02800.02800.0280-
Aug 28, 20240.02800.02800.02800.02800.028056,721
Aug 27, 20240.02800.02800.02800.02800.0280-
Aug 26, 20240.02800.02800.02800.02800.0280-
Aug 23, 20240.02900.02900.02800.02800.0280175,558
Aug 22, 20240.03200.03200.02900.02900.0290128,348
Aug 21, 20240.03300.03300.03250.03250.032520,050
Aug 20, 20240.03300.03300.03300.03300.033012,952
Aug 19, 20240.03300.03300.03300.03300.033025,892
Aug 16, 20240.03200.03200.03200.03200.0320110,000
Aug 15, 20240.03300.03300.03300.03300.0330100,000
Aug 14, 20240.03200.03300.03200.03200.0320134,750
Aug 13, 20240.03300.03300.03200.03200.0320230,000
Aug 12, 20240.03500.03500.03300.03300.0330338,704
Aug 9, 20240.03200.03200.03200.03200.0320244
Aug 8, 20240.03300.03300.03200.03200.0320160,300
Aug 7, 20240.03400.03400.03300.03300.0330207,984
Aug 6, 20240.03600.03600.03600.03600.0360-
Aug 5, 20240.03600.03600.03600.03600.0360-
Aug 2, 20240.03600.03600.03600.03600.0360-
Aug 1, 20240.03600.03800.03300.03600.0360473,735
Jul 31, 20240.04700.04700.03400.03600.0360839,766
Jul 30, 20240.05000.05300.05000.05300.053067,125
Jul 29, 20240.05600.05600.05000.05000.0500402,188
Jul 26, 20240.05800.05800.05800.05800.0580-
Jul 25, 20240.05800.05800.05800.05800.058034
Jul 24, 20240.05800.05800.05800.05800.0580550
Jul 23, 20240.05700.05800.05700.05800.0580320,634
Jul 22, 20240.05700.05700.05700.05700.0570-
Jul 19, 20240.05700.05700.05700.05700.0570-
Jul 18, 20240.05700.05700.05700.05700.0570-
Jul 17, 20240.05700.05700.05700.05700.057059,100
Jul 16, 20240.05800.05800.05800.05800.0580-
Jul 15, 20240.05000.05800.04700.05800.0580904,973
Jul 12, 20240.04700.05000.04700.05000.0500562,488
Jul 11, 20240.05000.05000.04500.04500.045091,133
Jul 10, 20240.04900.04900.04900.04900.049078,333
Jul 9, 20240.04200.04200.04100.04200.0420458,333
Jul 8, 20240.04300.04300.04100.04100.0410541,482
Jul 5, 20240.04200.04200.04200.04200.0420100,000
Jul 4, 20240.04100.04100.04100.04100.0410-
Jul 3, 20240.04100.04100.04100.04100.0410-
Jul 2, 20240.04400.04400.04100.04100.0410212,910
Jul 1, 20240.04400.04400.04400.04400.0440-
Jun 28, 20240.04500.04500.04400.04400.044038,603
Jun 27, 20240.04800.04800.04800.04800.048011
Jun 26, 20240.04900.04900.04800.04800.048036,323
Jun 25, 20240.05200.05200.05100.05100.0510118,165
Jun 24, 20240.05600.05600.05200.05200.05207,998
Jun 21, 20240.05000.05400.05000.05400.0540403,388
Jun 20, 20240.04800.05000.04700.05000.0500326,602
Jun 19, 20240.05000.05000.04700.04700.0470178,236
Jun 18, 20240.04800.05000.04800.05000.0500302,182
Jun 17, 20240.04800.04800.04800.04800.0480-
Jun 14, 20240.05100.05100.04800.04800.048044,772
Jun 13, 20240.05000.05200.04900.05100.0510221,947
Jun 12, 20240.05000.05000.04700.04700.0470174,000
Jun 11, 20240.04500.05200.04500.05200.0520813,910

Related Tickers