Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Cosmo Metals Ltd (CMO)
Cosmo Metals Ltd (CMO) Historical

CMO Cosmo Metals Ltd

0.042

0.002 (5.00%)

May 24 2024 - Closed

Delayed by 20 minutes

CMO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.042	0.002	5.00%	0.04	0.042	0.04	70,000
May 23 2024	0.04	0.00	0.00%	0.04	0.04	0.04	277,410
May 22 2024	0.04	0.00	0.00%	0.041	0.041	0.04	33,000
May 21 2024	0.04	0.002	5.26%	0.04	0.04	0.04	350,000
May 20 2024	0.038	-0.005	-11.63%	0.04	0.04	0.038	212,511
May 17 2024	0.043	0.002	4.88%	0.045	0.045	0.043	56,588
May 16 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
May 15 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
May 14 2024	0.041	-0.003	-6.82%	0.042	0.042	0.041	205,915
May 13 2024	0.044	-0.005	-10.20%	0.045	0.045	0.043	952,991
May 10 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00
May 09 2024	0.049	0.008	19.51%	0.041	0.049	0.041	1,398,950
May 08 2024	0.041	0.003	7.89%	0.04	0.041	0.04	759,272
May 07 2024	0.038	-0.002	-5.00%	0.04	0.041	0.038	416,126
May 06 2024	0.04	0.001	2.56%	0.037	0.04	0.037	224,005
May 03 2024	0.039	0.00	0.00%	0.039	0.039	0.039	26,404
May 02 2024	0.039	0.00	0.00%	0.04	0.04	0.039	488,202
May 01 2024	0.039	-0.002	-4.88%	0.041	0.041	0.039	176,591
Apr 30 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
Apr 29 2024	0.041	-0.003	-6.82%	0.041	0.041	0.041	150,000
Apr 26 2024	0.044	-0.001	-2.22%	0.045	0.045	0.044	80,000
Apr 24 2024	0.045	0.003	7.14%	0.043	0.045	0.043	151,601
Apr 23 2024	0.042	-0.008	-16.00%	0.048	0.048	0.036	909,133
Apr 22 2024	0.05	-0.004	-7.41%	0.05	0.05	0.05	100,000
Apr 19 2024	0.054	0.00	0.00%	0.054	0.054	0.054	0.00
Apr 18 2024	0.054	0.00	0.00%	0.054	0.054	0.054	0.00
Apr 17 2024	0.054	0.00	0.00%	0.054	0.054	0.054	0.00
Apr 16 2024	0.054	-0.001	-1.82%	0.055	0.055	0.054	68,734
Apr 15 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0.00
Apr 12 2024	0.055	0.012	27.91%	0.046	0.06	0.046	835,403
Apr 11 2024	0.043	0.001	2.38%	0.042	0.043	0.042	254,023
Apr 10 2024	0.042	0.00	0.00%	0.042	0.042	0.042	50,000
Apr 09 2024	0.042	-0.001	-2.33%	0.043	0.043	0.042	133,789
Apr 08 2024	0.043	0.007	19.44%	0.04	0.044	0.04	875,391
Apr 05 2024	0.036	-0.002	-5.26%	0.037	0.037	0.036	401,875
Apr 04 2024	0.038	0.00	0.00%	0.038	0.038	0.038	0.00
Apr 03 2024	0.038	0.00	0.00%	0.038	0.038	0.038	0.00
Apr 02 2024	0.038	-0.002	-5.00%	0.038	0.038	0.038	20,000
Mar 28 2024	0.04	0.00	0.00%	0.04	0.04	0.04	26,875
Mar 27 2024	0.04	-0.002	-4.76%	0.039	0.04	0.039	81,779
Mar 26 2024	0.042	0.001	2.44%	0.042	0.042	0.042	58,315
Mar 25 2024	0.041	0.00	0.00%	0.041	0.041	0.04	297,488
Mar 22 2024	0.041	0.00	0.00%	0.041	0.041	0.041	4,237
Mar 21 2024	0.041	0.003	7.89%	0.041	0.042	0.04	394,066
Mar 20 2024	0.038	0.00	0.00%	0.038	0.038	0.038	0.00
Mar 19 2024	0.038	0.003	8.57%	0.035	0.038	0.035	157,837
Mar 18 2024	0.035	0.00	0.00%	0.035	0.035	0.035	350,000
Mar 15 2024	0.035	0.00	0.00%	0.036	0.036	0.035	300,000
Mar 14 2024	0.035	0.00	0.00%	0.035	0.035	0.035	324,000
Mar 13 2024	0.035	0.00	0.00%	0.035	0.035	0.035	289,524
Mar 12 2024	0.035	0.00	0.00%	0.035	0.035	0.035	307,000
Mar 11 2024	0.035	-0.005	-12.50%	0.038	0.038	0.035	220,393
Mar 08 2024	0.04	0.004	11.11%	0.037	0.04	0.036	525,775
Mar 07 2024	0.036	-0.004	-10.00%	0.04	0.04	0.036	360,520
Mar 06 2024	0.04	-0.01	-20.00%	0.04	0.04	0.04	80,000
Mar 04 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Mar 03 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 29 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 28 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 27 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 26 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 25 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
Feb 22 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00

Delayed Upgrade Clock