Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Cygnus Metals Ltd (CY5)
Cygnus Metals Ltd (CY5) Historical

CY5 Cygnus Metals Ltd

0.0665

-0.001 (-1.48%)

Jun 03 2024 - Closed

Delayed by 20 minutes

CY5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.0675	-0.0025	-3.57%	0.07	0.07	0.067	383,562
May 30 2024	0.07	-0.001	-1.41%	0.073	0.073	0.07	597,044
May 29 2024	0.071	-0.005	-6.58%	0.075	0.076	0.071	444,640
May 28 2024	0.076	0.00	0.00%	0.076	0.076	0.075	235,340
May 27 2024	0.076	0.001	1.33%	0.076	0.076	0.075	169,533
May 24 2024	0.075	-0.006	-7.41%	0.077	0.078	0.075	116,150
May 23 2024	0.081	0.00	0.00%	0.081	0.081	0.081	0.00
May 22 2024	0.081	-0.001	-1.22%	0.082	0.082	0.078	540,922
May 21 2024	0.082	-0.002	-2.38%	0.083	0.083	0.082	119,660
May 20 2024	0.084	-0.002	-2.33%	0.085	0.085	0.084	385,499
May 17 2024	0.086	-0.002	-2.27%	0.09	0.09	0.086	231,321
May 16 2024	0.088	0.007	8.64%	0.084	0.088	0.082	1,106,896
May 15 2024	0.081	0.00	0.00%	0.081	0.081	0.081	14,328
May 14 2024	0.081	-0.003	-3.57%	0.082	0.084	0.081	80,936
May 13 2024	0.084	0.003	3.70%	0.083	0.085	0.083	93,580
May 10 2024	0.081	0.001	1.25%	0.08	0.081	0.08	265,115
May 09 2024	0.08	0.00	0.00%	0.08	0.083	0.08	365,639
May 08 2024	0.08	-0.002	-2.44%	0.082	0.083	0.08	527,533
May 07 2024	0.082	0.004	5.13%	0.08	0.086	0.078	901,841
May 06 2024	0.078	-0.002	-2.50%	0.083	0.085	0.078	429,311
May 03 2024	0.08	-0.002	-2.44%	0.083	0.083	0.078	108,806
May 02 2024	0.082	0.00	0.00%	0.082	0.082	0.082	54,069
May 01 2024	0.082	0.00	0.00%	0.079	0.086	0.075	1,340,908
Apr 30 2024	0.082	-0.005	-5.75%	0.089	0.091	0.082	1,752,624
Apr 29 2024	0.087	-0.008	-8.42%	0.095	0.095	0.087	620,936
Apr 26 2024	0.095	0.002	2.15%	0.099	0.105	0.089	2,711,996
Apr 24 2024	0.093	0.01	12.05%	0.089	0.096	0.086	1,333,312
Apr 23 2024	0.083	0.01	13.70%	0.078	0.083	0.075	622,036
Apr 22 2024	0.073	0.003	4.29%	0.071	0.079	0.071	314,706
Apr 19 2024	0.07	-0.005	-6.67%	0.072	0.074	0.068	2,300,863
Apr 18 2024	0.075	-0.003	-3.85%	0.078	0.078	0.075	170,118
Apr 17 2024	0.078	-0.004	-4.88%	0.083	0.085	0.078	1,016,553
Apr 16 2024	0.082	-0.009	-9.89%	0.091	0.097	0.074	4,855,679
Apr 15 2024	0.091	0.018	24.66%	0.075	0.091	0.075	3,289,910
Apr 12 2024	0.073	0.009	14.06%	0.065	0.078	0.065	3,556,003
Apr 11 2024	0.064	0.001	1.59%	0.065	0.065	0.061	908,347
Apr 10 2024	0.063	0.006	10.53%	0.059	0.065	0.059	1,354,531
Apr 09 2024	0.057	0.003	5.56%	0.056	0.061	0.056	2,518,686
Apr 08 2024	0.054	-0.001	-1.82%	0.07	0.072	0.052	7,438,291
Apr 05 2024	0.055	0.003	5.77%	0.055	0.055	0.054	95,330
Apr 04 2024	0.052	0.003	6.12%	0.05	0.057	0.049	729,278
Apr 03 2024	0.049	-0.002	-3.92%	0.05	0.05	0.049	1,331,653
Apr 02 2024	0.051	0.00	0.00%	0.051	0.051	0.051	190,468
Mar 28 2024	0.051	-0.004	-7.27%	0.052	0.052	0.051	156,002
Mar 27 2024	0.055	0.004	7.84%	0.051	0.059	0.05	292,885
Mar 26 2024	0.051	0.00	0.00%	0.05	0.051	0.05	680,266
Mar 25 2024	0.051	-0.003	-5.56%	0.055	0.055	0.051	356,503
Mar 22 2024	0.054	0.001	1.89%	0.054	0.054	0.054	90,656
Mar 21 2024	0.053	-0.002	-3.64%	0.057	0.058	0.053	672,878
Mar 20 2024	0.055	0.006	12.24%	0.052	0.056	0.052	298,695
Mar 19 2024	0.049	0.003	6.52%	0.045	0.052	0.0445	2,859,920
Mar 18 2024	0.046	-0.002	-4.17%	0.048	0.048	0.045	1,459,640
Mar 15 2024	0.048	-0.003	-5.88%	0.048	0.048	0.048	47,058
Mar 14 2024	0.051	0.00	0.00%	0.051	0.052	0.049	808,154
Mar 13 2024	0.051	-0.002	-3.77%	0.053	0.054	0.051	323,685
Mar 12 2024	0.053	-0.001	-1.85%	0.054	0.054	0.053	200,607
Mar 11 2024	0.054	-0.004	-6.90%	0.058	0.058	0.051	719,084
Mar 08 2024	0.058	-0.004	-6.45%	0.061	0.061	0.058	621,795
Mar 07 2024	0.062	-0.001	-1.59%	0.064	0.064	0.062	435,373
Mar 06 2024	0.063	-0.002	-3.08%	0.065	0.065	0.063	587,646
Mar 05 2024	0.065	0.00	0.00%	0.067	0.068	0.065	136,654

Tapestry Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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