Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	0.028	0.028	0.027	0.027	0.027	697,351
2024-04-10	0.029	0.029	0.028	0.028	0.028	1,272,183
2024-04-09	0.028	0.029	0.027	0.029	0.029	1,747,892
2024-04-08	0.027	0.027	0.027	0.027	0.027	1,264,636
2024-04-05	0.026	0.029	0.025	0.027	0.027	2,218,076
2024-04-04	0.027	0.027	0.025	0.025	0.025	223,555
2024-04-03	0.027	0.027	0.024	0.024	0.024	656,768
2024-04-02	0.027	0.027	0.025	0.025	0.025	991,602
2024-03-28	0.026	0.026	0.026	0.026	0.026	176,547
2024-03-27	0.025	0.025	0.025	0.025	0.025	50
2024-03-26	0.025	0.025	0.025	0.025	0.025	75,339
2024-03-25	0.025	0.025	0.023	0.024	0.024	636,751
2024-03-22	0.027	0.027	0.024	0.024	0.024	891,277
2024-03-21	0.026	0.027	0.026	0.027	0.027	85,000
2024-03-20	0.026	0.026	0.025	0.025	0.025	442,999
2024-03-19	0.027	0.027	0.027	0.027	0.027	100,000
2024-03-18	0.027	0.027	0.027	0.027	0.027	307,267
2024-03-15	0.026	0.027	0.026	0.026	0.026	790,794
2024-03-14	0.026	0.028	0.026	0.026	0.026	2,084,969
2024-03-13	0.027	0.027	0.026	0.026	0.026	872,799
2024-03-12	0.027	0.027	0.027	0.027	0.027	565,828
2024-03-11	0.028	0.028	0.028	0.028	0.028	234,476
2024-03-08	0.029	0.029	0.029	0.029	0.029	427,468
2024-03-07	0.030	0.030	0.028	0.028	0.028	581,049
2024-03-06	0.029	0.029	0.028	0.028	0.028	592,031
2024-03-05	0.030	0.033	0.029	0.029	0.029	2,680,868
2024-03-01	0.025	0.028	0.024	0.027	0.027	1,692,989
2024-02-29	0.025	0.025	0.025	0.025	0.025	711,773
2024-02-28	0.025	0.025	0.024	0.025	0.025	1,178,618
2024-02-27	0.027	0.027	0.026	0.026	0.026	985,020
2024-02-26	0.026	0.027	0.026	0.027	0.027	484,227
2024-02-23	0.026	0.028	0.026	0.028	0.028	466,397
2024-02-22	0.026	0.027	0.025	0.027	0.027	1,019,582
2024-02-21	0.027	0.027	0.026	0.026	0.026	261,385
2024-02-20	0.027	0.027	0.027	0.027	0.027	228,500
2024-02-19	0.027	0.027	0.024	0.027	0.027	1,320,743
2024-02-16	0.027	0.028	0.027	0.028	0.028	257,161
2024-02-15	0.028	0.029	0.027	0.028	0.028	466,281
2024-02-14	0.028	0.029	0.027	0.028	0.028	774,898
2024-02-13	0.028	0.030	0.027	0.030	0.030	519,481
2024-02-12	0.028	0.029	0.028	0.029	0.029	360,100
2024-02-09	0.026	0.030	0.026	0.029	0.029	5,406,171
2024-02-08	0.029	0.029	0.026	0.027	0.027	1,921,260
2024-02-07	0.029	0.029	0.028	0.028	0.028	1,221,319
2024-02-06	0.026	0.028	0.026	0.028	0.028	1,150,872
2024-02-05	0.026	0.026	0.026	0.026	0.026	1,820,439
2024-02-02	0.026	0.028	0.024	0.026	0.026	6,261,120
2024-02-01	0.025	0.025	0.024	0.025	0.025	1,005,544
2024-01-31	0.024	0.026	0.024	0.024	0.024	1,568,909
2024-01-30	0.023	0.024	0.022	0.023	0.023	2,483,423
2024-01-29	0.022	0.024	0.022	0.023	0.023	1,792,624
2024-01-25	0.024	0.024	0.022	0.023	0.023	2,201,490
2024-01-24	0.025	0.026	0.022	0.023	0.023	3,679,992
2024-01-23	0.026	0.027	0.023	0.025	0.025	5,186,940
2024-01-22	0.028	0.028	0.025	0.027	0.027	4,378,190
2024-01-19	0.027	0.029	0.026	0.026	0.026	4,168,803
2024-01-18	0.033	0.033	0.028	0.028	0.028	3,624,957
2024-01-17	0.035	0.035	0.031	0.032	0.032	3,338,638
2024-01-16	0.034	0.037	0.032	0.034	0.034	7,109,449
2024-01-15	0.035	0.037	0.032	0.032	0.032	14,317,950

← NewerPage 10 of 19 · 1,109 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.