Brazilian Critical Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.014	0.014	0.012	0.012	0.012	348,387
2024-09-02	0.013	0.013	0.013	0.013	0.013	850,000
2024-08-30	0.013	0.013	0.013	0.013	0.013	156,673
2024-08-29	0.012	0.014	0.012	0.013	0.013	1,088,659
2024-08-28	0.012	0.012	0.011	0.012	0.012	1,240,715
2024-08-27	0.013	0.013	0.013	0.013	0.013	23,230
2024-08-26	0.013	0.013	0.013	0.013	0.013	0
2024-08-23	0.014	0.014	0.013	0.013	0.013	398,219
2024-08-22	0.013	0.014	0.012	0.012	0.012	519,256
2024-08-21	0.013	0.013	0.013	0.013	0.013	224,242
2024-08-20	0.013	0.013	0.013	0.013	0.013	100
2024-08-19	0.014	0.014	0.013	0.013	0.013	824,235
2024-08-16	0.013	0.013	0.013	0.013	0.013	68
2024-08-15	0.014	0.014	0.014	0.014	0.014	0
2024-08-14	0.014	0.014	0.014	0.014	0.014	380,765
2024-08-13	0.014	0.014	0.014	0.014	0.014	29,657
2024-08-12	0.015	0.015	0.015	0.015	0.015	200,000
2024-08-09	0.015	0.015	0.015	0.015	0.015	33,333
2024-08-08	0.015	0.015	0.014	0.014	0.014	380,833
2024-08-07	0.014	0.014	0.014	0.014	0.014	199,087
2024-08-06	0.014	0.015	0.013	0.014	0.014	669,564
2024-08-05	0.016	0.016	0.013	0.013	0.013	956,559
2024-08-02	0.016	0.016	0.016	0.016	0.016	31,250
2024-08-01	0.015	0.015	0.015	0.015	0.015	0
2024-07-31	0.015	0.015	0.015	0.015	0.015	0
2024-07-30	0.015	0.015	0.015	0.015	0.015	100,000
2024-07-29	0.016	0.016	0.016	0.016	0.016	50,000
2024-07-26	0.016	0.016	0.016	0.016	0.016	125,000
2024-07-25	0.016	0.016	0.016	0.016	0.016	0
2024-07-24	0.016	0.016	0.016	0.016	0.016	265,954
2024-07-23	0.016	0.018	0.016	0.018	0.018	357,069
2024-07-22	0.016	0.016	0.016	0.016	0.016	311,655
2024-07-19	0.017	0.017	0.016	0.016	0.016	141,298
2024-07-18	0.016	0.017	0.015	0.016	0.016	816,564
2024-07-17	0.015	0.015	0.014	0.015	0.015	718,106
2024-07-16	0.015	0.015	0.015	0.015	0.015	200,000
2024-07-15	0.016	0.017	0.015	0.015	0.015	805,150
2024-07-12	0.016	0.016	0.016	0.016	0.016	368,400
2024-07-11	0.016	0.017	0.015	0.017	0.017	425,411
2024-07-10	0.016	0.016	0.016	0.016	0.016	449,874
2024-07-09	0.017	0.018	0.017	0.018	0.018	82,005
2024-07-08	0.016	0.018	0.016	0.016	0.016	376,046
2024-07-05	0.017	0.017	0.017	0.017	0.017	759,587
2024-07-04	0.017	0.018	0.016	0.018	0.018	489,126
2024-07-03	0.017	0.018	0.016	0.016	0.016	370,000
2024-07-02	0.016	0.018	0.015	0.018	0.018	996,431
2024-07-01	0.016	0.017	0.016	0.017	0.017	482,397
2024-06-28	0.017	0.017	0.017	0.017	0.017	120,831
2024-06-27	0.017	0.017	0.017	0.017	0.017	552,782
2024-06-26	0.017	0.018	0.017	0.017	0.017	651,680
2024-06-25	0.017	0.017	0.017	0.017	0.017	936,369
2024-06-24	0.018	0.018	0.018	0.018	0.018	40,000
2024-06-21	0.017	0.019	0.017	0.018	0.018	660,417
2024-06-20	0.016	0.018	0.016	0.016	0.016	734,518
2024-06-19	0.016	0.017	0.016	0.017	0.017	1,296,907
2024-06-18	0.016	0.016	0.015	0.015	0.015	1,102,243
2024-06-17	0.017	0.017	0.015	0.015	0.015	1,287,179
2024-06-14	0.018	0.018	0.017	0.017	0.017	988,441
2024-06-13	0.016	0.019	0.016	0.019	0.019	1,303,212
2024-06-12	0.017	0.017	0.017	0.017	0.017	452,797

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.