Brazilian Critical Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.018	0.018	0.017	0.017	0.017	385,127
2024-06-07	0.017	0.018	0.017	0.017	0.017	840,835
2024-06-06	0.022	0.022	0.018	0.018	0.018	1,389,674
2024-06-05	0.019	0.022	0.019	0.022	0.022	643,326
2024-06-04	0.019	0.021	0.018	0.018	0.018	1,364,801
2024-06-03	0.022	0.022	0.020	0.022	0.022	3,105,937
2024-05-31	0.018	0.020	0.018	0.020	0.020	436,185
2024-05-30	0.019	0.019	0.019	0.019	0.019	303,538
2024-05-29	0.019	0.019	0.018	0.018	0.018	1,163,126
2024-05-28	0.018	0.020	0.018	0.020	0.020	1,043,605
2024-05-27	0.020	0.021	0.019	0.019	0.019	2,358,786
2024-05-24	0.021	0.021	0.021	0.021	0.021	1,258,181
2024-05-23	0.023	0.023	0.022	0.022	0.022	1,281,755
2024-05-22	0.024	0.024	0.024	0.024	0.024	197,200
2024-05-21	0.023	0.023	0.023	0.023	0.023	120,467
2024-05-20	0.025	0.025	0.024	0.024	0.024	1,928,906
2024-05-17	0.025	0.025	0.025	0.025	0.025	0
2024-05-16	0.025	0.025	0.025	0.025	0.025	0
2024-05-15	0.025	0.025	0.025	0.025	0.025	786,816
2024-05-14	0.024	0.024	0.024	0.024	0.024	8,000
2024-05-13	0.024	0.024	0.024	0.024	0.024	463,521
2024-05-10	0.023	0.026	0.023	0.026	0.026	740,681
2024-05-09	0.024	0.024	0.024	0.024	0.024	409,206
2024-05-08	0.024	0.025	0.023	0.025	0.025	579,202
2024-05-07	0.025	0.029	0.023	0.023	0.023	5,029,400
2024-05-06	0.023	0.024	0.022	0.024	0.024	584,520
2024-05-03	0.026	0.026	0.022	0.024	0.024	2,323,924
2024-05-02	0.024	0.024	0.024	0.024	0.024	0
2024-05-01	0.024	0.025	0.024	0.024	0.024	759,512
2024-04-30	0.025	0.025	0.023	0.023	0.023	4,726,840
2024-04-29	0.025	0.026	0.025	0.025	0.025	4,283,097
2024-04-26	0.025	0.025	0.025	0.025	0.025	83,875
2024-04-24	0.024	0.025	0.023	0.025	0.025	3,552,743
2024-04-23	0.023	0.025	0.023	0.024	0.024	4,382,533
2024-04-22	0.025	0.025	0.022	0.023	0.023	9,534,120
2024-04-19	0.025	0.025	0.025	0.025	0.025	0
2024-04-18	0.025	0.025	0.025	0.025	0.025	0
2024-04-17	0.021	0.025	0.021	0.025	0.025	4,411,591
2024-04-16	0.021	0.022	0.020	0.021	0.021	939,817
2024-04-15	0.021	0.021	0.021	0.021	0.021	214,285
2024-04-12	0.021	0.021	0.021	0.021	0.021	8,194
2024-04-11	0.020	0.021	0.019	0.021	0.021	675,699
2024-04-10	0.020	0.020	0.020	0.020	0.020	70,693
2024-04-09	0.020	0.021	0.020	0.020	0.020	179,771
2024-04-08	0.021	0.021	0.021	0.021	0.021	0
2024-04-05	0.021	0.021	0.021	0.021	0.021	197,673
2024-04-04	0.021	0.022	0.021	0.022	0.022	3,194
2024-04-03	0.023	0.023	0.023	0.023	0.023	0
2024-04-02	0.021	0.023	0.021	0.023	0.023	1,095,622
2024-03-28	0.021	0.021	0.021	0.021	0.021	374,642
2024-03-27	0.022	0.022	0.020	0.021	0.021	480,206
2024-03-26	0.022	0.023	0.021	0.022	0.022	755,768
2024-03-25	0.023	0.024	0.022	0.022	0.022	66,967
2024-03-22	0.023	0.023	0.023	0.023	0.023	30,000
2024-03-21	0.023	0.025	0.023	0.023	0.023	595,997
2024-03-20	0.023	0.023	0.023	0.023	0.023	300,000
2024-03-19	0.022	0.024	0.021	0.024	0.024	906,849
2024-03-18	0.022	0.023	0.022	0.023	0.023	473,393
2024-03-15	0.021	0.022	0.021	0.022	0.022	1,119,646
2024-03-14	0.023	0.023	0.021	0.021	0.021	2,633,723

← NewerPage 11 of 22 · 1,265 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.