ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36785
0.00%
Bitcoin
60,788.39
-0.01%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Cosmo Metals Ltd (CMO)

  7. Cosmo Metals Ltd (CMO) Historical

CMO Cosmo Metals Ltd

0.049
0.00 (0.00%)
May 10 2024 - Closed
Delayed by 20 minutes

CMO Historical Prices

Date Close Change Change (%) Open High Low Volume
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 07 2024 0.04 0.004 11.11% 0.037 0.04 0.036 525,775
Mar 06 2024 0.036 -0.004 -10.00% 0.04 0.04 0.036 360,520
Mar 05 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
Feb 21 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 20 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 19 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 15 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 14 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 13 2024 0.05 0.00 0.00% 0.05 0.05 0.05 11,269
Feb 12 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00
Feb 11 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0.00

Your Recent History

ASX
CMO
Cosmo Metals
DGFX
LILFLOKIUSDT
Lil Floki
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved