Brazilian Critical Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.024	0.027	0.021	0.023	0.023	17,766,579
2024-03-12	0.023	0.023	0.023	0.023	0.023	0
2024-03-11	0.023	0.023	0.023	0.023	0.023	242,886
2024-03-08	0.024	0.024	0.023	0.024	0.024	570,987
2024-03-07	0.025	0.026	0.025	0.025	0.025	1,550,587
2024-03-06	0.025	0.025	0.024	0.024	0.024	429,160
2024-03-05	0.024	0.026	0.024	0.025	0.025	1,469,611
2024-03-04	0.024	0.025	0.024	0.025	0.025	923,831
2024-03-01	0.022	0.024	0.022	0.023	0.023	696,662
2024-02-29	0.023	0.023	0.023	0.023	0.023	4
2024-02-28	0.023	0.023	0.021	0.023	0.023	765,568
2024-02-27	0.023	0.024	0.023	0.024	0.024	150,001
2024-02-26	0.024	0.024	0.024	0.024	0.024	0
2024-02-23	0.023	0.024	0.020	0.024	0.024	1,576,241
2024-02-22	0.024	0.024	0.023	0.023	0.023	450,046
2024-02-21	0.022	0.022	0.022	0.022	0.022	4,166
2024-02-20	0.025	0.025	0.025	0.025	0.025	0
2024-02-19	0.024	0.025	0.024	0.025	0.025	712,726
2024-02-16	0.025	0.025	0.024	0.025	0.025	258,937
2024-02-15	0.025	0.025	0.023	0.024	0.024	339,751
2024-02-14	0.023	0.025	0.023	0.025	0.025	547,061
2024-02-13	0.023	0.023	0.023	0.023	0.023	58,812
2024-02-12	0.023	0.024	0.023	0.023	0.023	272,225
2024-02-09	0.025	0.025	0.024	0.024	0.024	5,011
2024-02-08	0.025	0.026	0.025	0.026	0.026	84,510
2024-02-07	0.025	0.026	0.025	0.025	0.025	554,000
2024-02-06	0.025	0.026	0.025	0.025	0.025	1,160,981
2024-02-05	0.026	0.026	0.026	0.026	0.026	109
2024-02-02	0.024	0.026	0.024	0.026	0.026	500,002
2024-02-01	0.026	0.026	0.026	0.026	0.026	250,000
2024-01-31	0.026	0.026	0.024	0.024	0.024	603,083
2024-01-30	0.025	0.026	0.024	0.024	0.024	525,000
2024-01-29	0.026	0.026	0.024	0.024	0.024	479,635
2024-01-25	0.024	0.025	0.024	0.025	0.025	492,831
2024-01-24	0.025	0.026	0.025	0.026	0.026	1,298,335
2024-01-23	0.024	0.025	0.024	0.025	0.025	54,822
2024-01-22	0.025	0.026	0.025	0.025	0.025	900,000
2024-01-19	0.025	0.025	0.024	0.025	0.025	1,516,078
2024-01-18	0.025	0.025	0.025	0.025	0.025	559,230
2024-01-17	0.026	0.026	0.025	0.025	0.025	2,456,418
2024-01-16	0.024	0.025	0.024	0.025	0.025	1,028,691
2024-01-15	0.025	0.027	0.025	0.027	0.027	450,000
2024-01-12	0.024	0.025	0.023	0.023	0.023	789,521
2024-01-11	0.023	0.024	0.023	0.023	0.023	486,369
2024-01-10	0.024	0.024	0.023	0.023	0.023	1,744,104
2024-01-09	0.024	0.025	0.023	0.023	0.023	518,274
2024-01-08	0.024	0.024	0.024	0.024	0.024	788,814
2024-01-05	0.025	0.026	0.025	0.025	0.025	724,657
2024-01-04	0.025	0.025	0.024	0.024	0.024	170,880
2024-01-03	0.024	0.025	0.022	0.025	0.025	270,500
2024-01-02	0.024	0.026	0.024	0.026	0.026	56,715
2023-12-29	0.026	0.026	0.026	0.026	0.026	0
2023-12-28	0.026	0.026	0.026	0.026	0.026	330,704
2023-12-27	0.026	0.027	0.023	0.023	0.023	225,101
2023-12-22	0.024	0.026	0.024	0.026	0.026	562,864
2023-12-21	0.022	0.024	0.022	0.024	0.024	1,054,390
2023-12-20	0.021	0.021	0.021	0.021	0.021	266,527
2023-12-19	0.022	0.022	0.021	0.021	0.021	418,061
2023-12-18	0.022	0.022	0.022	0.022	0.022	554,120
2023-12-15	0.022	0.023	0.020	0.022	0.022	1,738,720

← NewerPage 12 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.