Brazilian Critical Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.029	0.030	0.029	0.029	0.029	1,608,564
2025-11-05	0.029	0.029	0.026	0.029	0.029	8,568,265
2025-11-04	0.032	0.032	0.030	0.030	0.030	8,120,668
2025-11-03	0.034	0.034	0.031	0.032	0.032	2,287,754
2025-10-31	0.033	0.034	0.033	0.034	0.034	3,910,696
2025-10-30	0.032	0.033	0.032	0.033	0.033	3,299,448
2025-10-29	0.033	0.034	0.032	0.032	0.032	7,332,653
2025-10-28	0.036	0.036	0.032	0.033	0.033	13,194,924
2025-10-27	0.040	0.040	0.035	0.035	0.035	11,998,262
2025-10-24	0.041	0.042	0.039	0.040	0.040	14,158,318
2025-10-23	0.039	0.042	0.037	0.040	0.040	8,428,996
2025-10-22	0.040	0.040	0.035	0.038	0.038	14,359,601
2025-10-21	0.040	0.045	0.039	0.042	0.042	11,928,996
2025-10-20	0.040	0.040	0.036	0.038	0.038	8,781,866
2025-10-17	0.040	0.041	0.037	0.040	0.040	8,605,974
2025-10-16	0.035	0.041	0.035	0.041	0.041	11,071,957
2025-10-15	0.040	0.040	0.035	0.035	0.035	8,132,765
2025-10-14	0.035	0.042	0.035	0.038	0.038	19,479,909
2025-10-13	0.036	0.038	0.035	0.035	0.035	17,998,673
2025-10-10	0.034	0.036	0.034	0.034	0.034	6,926,685
2025-10-09	0.033	0.034	0.032	0.034	0.034	5,996,835
2025-10-08	0.034	0.035	0.033	0.033	0.033	7,330,745
2025-10-07	0.037	0.037	0.034	0.034	0.034	9,722,569
2025-10-06	0.036	0.037	0.035	0.036	0.036	11,163,737
2025-10-03	0.035	0.037	0.034	0.035	0.035	12,235,278
2025-10-02	0.033	0.036	0.032	0.034	0.034	15,366,701
2025-10-01	0.031	0.031	0.031	0.031	0.031	0
2025-09-30	0.033	0.033	0.031	0.031	0.031	2,796,463
2025-09-29	0.032	0.034	0.031	0.032	0.032	7,276,045
2025-09-26	0.032	0.032	0.030	0.031	0.031	4,391,725
2025-09-25	0.033	0.033	0.029	0.031	0.031	8,545,168
2025-09-24	0.032	0.033	0.032	0.033	0.033	6,832,849
2025-09-23	0.028	0.034	0.028	0.033	0.033	19,959,760
2025-09-22	0.028	0.028	0.027	0.027	0.027	10,662,270
2025-09-19	0.026	0.027	0.025	0.026	0.026	6,192,450
2025-09-18	0.022	0.025	0.022	0.025	0.025	10,441,683
2025-09-17	0.022	0.024	0.022	0.023	0.023	2,950,721
2025-09-16	0.023	0.024	0.022	0.022	0.022	1,441,212
2025-09-15	0.021	0.024	0.021	0.022	0.022	4,407,595
2025-09-12	0.021	0.023	0.021	0.021	0.021	1,960,533
2025-09-11	0.024	0.024	0.021	0.021	0.021	967,165
2025-09-10	0.023	0.024	0.022	0.023	0.023	2,707,050
2025-09-09	0.024	0.024	0.021	0.022	0.022	5,158,035
2025-09-08	0.021	0.023	0.021	0.023	0.023	8,480,078
2025-09-05	0.022	0.022	0.020	0.021	0.021	4,529,657
2025-09-04	0.024	0.024	0.022	0.022	0.022	7,017,148
2025-09-03	0.023	0.023	0.022	0.023	0.023	7,212,401
2025-09-02	0.027	0.027	0.023	0.023	0.023	16,120,227
2025-09-01	0.029	0.030	0.026	0.026	0.026	34,771,650
2025-08-29	0.023	0.023	0.023	0.023	0.023	0
2025-08-28	0.023	0.023	0.022	0.023	0.023	6,418,342
2025-08-27	0.024	0.025	0.023	0.023	0.023	17,041,327
2025-08-26	0.019	0.024	0.018	0.023	0.023	21,358,644
2025-08-25	0.018	0.019	0.016	0.019	0.019	2,284,014
2025-08-22	0.017	0.018	0.017	0.017	0.017	6,110,526
2025-08-21	0.018	0.019	0.018	0.018	0.018	2,861,127
2025-08-20	0.018	0.019	0.017	0.018	0.018	7,755,482
2025-08-19	0.019	0.019	0.016	0.018	0.018	18,844,528
2025-08-18	0.017	0.019	0.017	0.018	0.018	32,017,100
2025-08-15	0.015	0.016	0.014	0.016	0.016	7,861,992

← NewerPage 5 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.