Brazilian Critical Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.022	0.023	0.022	0.023	0.023	273,376
2023-12-13	0.022	0.022	0.022	0.022	0.022	0
2023-12-12	0.020	0.022	0.020	0.022	0.022	1,320,469
2023-12-11	0.023	0.023	0.020	0.021	0.021	1,629,189
2023-12-08	0.023	0.023	0.022	0.023	0.023	622,500
2023-12-07	0.023	0.024	0.022	0.022	0.022	985,086
2023-12-06	0.023	0.023	0.023	0.023	0.023	21,743
2023-12-05	0.020	0.023	0.020	0.022	0.022	2,461,221
2023-12-04	0.023	0.024	0.021	0.024	0.024	1,138,606
2023-12-01	0.025	0.025	0.024	0.024	0.024	554,666
2023-11-30	0.026	0.026	0.025	0.025	0.025	643,848
2023-11-29	0.025	0.026	0.025	0.026	0.026	676,987
2023-11-28	0.026	0.027	0.026	0.026	0.026	173,561
2023-11-27	0.028	0.028	0.025	0.026	0.026	1,706,288
2023-11-24	0.027	0.028	0.026	0.028	0.028	900,076
2023-11-23	0.027	0.027	0.027	0.027	0.027	0
2023-11-22	0.027	0.027	0.027	0.027	0.027	300,871
2023-11-21	0.027	0.027	0.027	0.027	0.027	53,993
2023-11-20	0.027	0.027	0.027	0.027	0.027	33,000
2023-11-17	0.027	0.027	0.027	0.027	0.027	504,422
2023-11-16	0.027	0.027	0.027	0.027	0.027	0
2023-11-15	0.027	0.027	0.027	0.027	0.027	0
2023-11-14	0.027	0.028	0.026	0.027	0.027	649,120
2023-11-13	0.027	0.027	0.026	0.026	0.026	263,487
2023-11-10	0.027	0.027	0.027	0.027	0.027	179,912
2023-11-09	0.024	0.025	0.024	0.025	0.025	1,126,065
2023-11-08	0.025	0.025	0.024	0.024	0.024	328,300
2023-11-07	0.025	0.025	0.023	0.024	0.024	727,832
2023-11-06	0.026	0.026	0.025	0.025	0.025	239,173
2023-11-03	0.027	0.028	0.026	0.026	0.026	624,807
2023-11-02	0.025	0.025	0.025	0.025	0.025	186,576
2023-11-01	0.024	0.025	0.024	0.025	0.025	75,000
2023-10-31	0.027	0.027	0.025	0.025	0.025	1,187,100
2023-10-30	0.027	0.027	0.027	0.027	0.027	318,287
2023-10-27	0.027	0.028	0.027	0.027	0.027	495,041
2023-10-26	0.026	0.029	0.026	0.029	0.029	1,847,423
2023-10-25	0.025	0.026	0.025	0.026	0.026	818,695
2023-10-24	0.024	0.024	0.024	0.024	0.024	162,642
2023-10-23	0.025	0.025	0.024	0.024	0.024	1,000,000
2023-10-20	0.026	0.026	0.025	0.025	0.025	1,181,837
2023-10-19	0.024	0.026	0.024	0.026	0.026	1,998,820
2023-10-18	0.026	0.026	0.025	0.025	0.025	563,577
2023-10-17	0.025	0.026	0.024	0.025	0.025	2,833,049
2023-10-16	0.026	0.026	0.024	0.024	0.024	199,422
2023-10-13	0.024	0.026	0.024	0.026	0.026	1,756,745
2023-10-12	0.024	0.025	0.024	0.024	0.024	817,486
2023-10-11	0.024	0.025	0.024	0.024	0.024	589,214
2023-10-10	0.025	0.025	0.023	0.024	0.024	1,427,222
2023-10-09	0.026	0.026	0.026	0.026	0.026	0
2023-10-06	0.026	0.026	0.026	0.026	0.026	0
2023-10-05	0.025	0.026	0.024	0.026	0.026	1,179,694
2023-10-04	0.027	0.028	0.025	0.025	0.025	1,322,202
2023-10-03	0.028	0.030	0.026	0.027	0.027	596,540
2023-10-02	0.027	0.028	0.026	0.026	0.026	123,185
2023-09-29	0.025	0.028	0.025	0.026	0.026	2,801,184
2023-09-28	0.028	0.028	0.026	0.027	0.027	560,174
2023-09-27	0.028	0.028	0.027	0.027	0.027	450,000
2023-09-26	0.029	0.029	0.026	0.027	0.027	459,928
2023-09-25	0.029	0.030	0.027	0.030	0.030	533,674
2023-09-22	0.034	0.034	0.029	0.029	0.029	634,373

← NewerPage 13 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.