Australia markets close in 2 hours 21 minutes

Cygnus Metals Limited (CY5.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0830+0.0010 (+1.22%)
As of 01:21PM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.08300.08300.07800.08300.083099,906
02 May 20240.08200.08200.08200.08200.082054,069
01 May 20240.07900.08600.07500.08200.08201,340,908
30 Apr 20240.08900.09100.08000.08000.08001,752,624
29 Apr 20240.09500.09500.08700.08700.0870620,936
26 Apr 20240.09900.10500.08900.09500.09502,711,996
24 Apr 20240.08900.09600.08600.09300.09301,333,312
23 Apr 20240.07800.08600.07500.08600.0860622,036
22 Apr 20240.07100.07900.07100.07300.0730314,706
19 Apr 20240.07200.07400.06800.07000.07002,300,863
18 Apr 20240.07800.07800.07500.07500.0750170,118
17 Apr 20240.08300.08500.07800.07800.07801,016,553
16 Apr 20240.09100.09700.07400.08200.08204,855,679
15 Apr 20240.07500.09100.07500.09100.09103,289,910
12 Apr 20240.06500.07800.06500.07300.07303,556,003
11 Apr 20240.06500.06500.06100.06400.0640908,347
10 Apr 20240.05900.06500.05900.06300.06301,354,531
09 Apr 20240.05600.06100.05600.05700.05702,518,686
08 Apr 20240.07000.07200.05200.05500.05507,438,291
05 Apr 20240.05500.05500.05400.05500.055095,330
04 Apr 20240.05000.05700.04900.05500.0550729,278
03 Apr 20240.05000.05000.04900.04900.04901,331,653
02 Apr 20240.05100.05200.05100.05200.0520190,468
28 Mar 20240.05200.05200.05100.05100.0510156,002
27 Mar 20240.05100.05900.05000.05200.0520292,885
26 Mar 20240.05000.05100.05000.05100.0510680,266
25 Mar 20240.05500.05500.04900.04900.0490356,503
22 Mar 20240.05400.05400.05400.05400.054090,656
21 Mar 20240.05700.05800.05300.05400.0540672,878
20 Mar 20240.05200.05600.05200.05400.0540298,695
19 Mar 20240.04500.05200.04450.05000.05002,859,920
18 Mar 20240.04800.04800.04500.04600.04601,459,640
15 Mar 20240.04800.04800.04800.04800.048047,058
14 Mar 20240.05100.05200.04900.05100.0510808,154
13 Mar 20240.05300.05400.05100.05100.0510323,685
12 Mar 20240.05400.05400.05300.05300.0530200,607
11 Mar 20240.05800.05800.05100.05500.0550719,084
08 Mar 20240.06100.06100.05700.05700.0570621,795
07 Mar 20240.06400.06400.06200.06200.0620435,373
06 Mar 20240.06500.06500.06300.06300.0630587,646
05 Mar 20240.06700.06800.06500.06500.0650136,654
04 Mar 20240.06800.07300.06500.07000.07002,630,980
01 Mar 20240.06000.07200.06000.06700.06702,292,423
29 Feb 20240.05900.06300.05400.06300.06301,275,407
28 Feb 20240.05600.06000.05400.05800.0580550,953
27 Feb 20240.06100.06100.05850.06000.06001,034,088
26 Feb 20240.06700.08100.05800.06100.06107,112,929
23 Feb 20240.06300.06300.06000.06000.0600132,683
22 Feb 20240.06600.06600.06300.06400.0640173,270
21 Feb 20240.06700.06800.06700.06700.0670161,637
20 Feb 20240.06700.06700.06700.06700.067046,760
19 Feb 20240.06800.07100.06800.06900.0690333,888
16 Feb 20240.07000.07100.06800.06800.0680335,221
15 Feb 20240.07000.07000.07000.07000.070025,099
14 Feb 20240.07400.07400.07000.07000.0700227,868
13 Feb 20240.07600.07600.07600.07600.076035,526
12 Feb 20240.08100.08100.07700.07800.0780304,976
09 Feb 20240.07600.07700.07600.07700.0770103,087
08 Feb 20240.07000.07700.07000.07700.0770204,878
07 Feb 20240.07000.07000.07000.07000.070014,086
06 Feb 20240.06700.06700.06600.06600.066042,713
05 Feb 20240.07400.07400.06700.06700.0670109,091
02 Feb 20240.07200.07700.07200.07400.0740226,872
01 Feb 20240.06900.06900.06900.06900.0690-
31 Jan 20240.06600.08100.06600.06900.0690587,928
30 Jan 20240.06600.06800.06400.06600.0660488,638
29 Jan 20240.07300.07300.06500.06800.0680491,973
25 Jan 20240.07700.07800.07500.07500.0750264,541
24 Jan 20240.07800.07900.07300.07800.0780211,229
23 Jan 20240.08700.08900.08000.08100.0810528,917
22 Jan 20240.09900.09900.08100.09300.0930315,876
19 Jan 20240.10000.10500.10000.10000.100054,478
18 Jan 20240.10000.10000.10000.10000.1000359,045
17 Jan 20240.10000.10500.09500.10000.1000741,731
16 Jan 20240.10500.10500.09900.10500.1050320,307
15 Jan 20240.12000.12000.10000.10250.1025466,768
12 Jan 20240.11500.11750.11500.11750.1175234,150
11 Jan 20240.12000.13000.12000.12000.1200351,782
10 Jan 20240.11500.12000.11500.11500.1150133,956
09 Jan 20240.12500.12500.11500.11500.115046,765
08 Jan 20240.12000.13500.11000.12500.1250567,885
05 Jan 20240.12500.12500.12000.12000.120057,159
04 Jan 20240.12000.12500.11500.11500.115063,799
03 Jan 20240.12500.12500.11500.11500.1150125,999
02 Jan 20240.13500.13500.12000.12000.1200238,966
29 Dec 20230.12500.13500.12500.13500.135055,000
28 Dec 20230.12500.12500.12500.12500.125099,175
27 Dec 20230.12500.12500.12500.12500.125089,461
22 Dec 20230.12500.12750.12500.12500.1250128,043
21 Dec 20230.11500.11500.11500.11500.115066,000
20 Dec 20230.12000.12000.10500.11500.1150842,102
19 Dec 20230.12000.12500.11000.12500.1250390,527
18 Dec 20230.13000.13500.12000.12000.1200170,637
15 Dec 20230.13000.13500.13000.13000.1300168,726
14 Dec 20230.12500.12500.12500.12500.125040,000
13 Dec 20230.13000.14000.12500.12500.1250352,955
12 Dec 20230.13500.13500.13500.13500.135017,250
11 Dec 20230.15000.15000.13000.13000.130068,035
08 Dec 20230.14000.15000.13500.15000.1500324,538
07 Dec 20230.14000.14000.13500.13500.1350393,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...