Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	0.029	0.035	0.029	0.033	0.033	6,040,220
2024-01-11	0.032	0.032	0.028	0.029	0.029	2,575,406
2024-01-10	0.030	0.038	0.030	0.031	0.031	14,947,300
2024-01-09	0.026	0.029	0.025	0.029	0.029	2,985,315
2024-01-08	0.020	0.029	0.020	0.027	0.027	6,721,958
2024-01-05	0.018	0.019	0.018	0.019	0.019	410,000
2024-01-03	0.019	0.019	0.019	0.019	0.019	210,000
2024-01-02	0.022	0.022	0.020	0.020	0.020	447,869
2023-12-29	0.023	0.023	0.022	0.022	0.022	159,947
2023-12-28	0.022	0.022	0.021	0.021	0.021	1,040,210
2023-12-27	0.024	0.029	0.023	0.023	0.023	9,131,809
2023-12-22	0.021	0.024	0.021	0.023	0.023	1,232,954
2023-12-21	0.021	0.022	0.020	0.021	0.021	3,969,686
2023-12-20	0.020	0.020	0.018	0.020	0.020	567,786
2023-12-19	0.018	0.020	0.018	0.020	0.020	706,473
2023-12-18	0.019	0.020	0.017	0.017	0.017	1,354,124
2023-12-15	0.017	0.017	0.017	0.017	0.017	65,000
2023-12-13	0.020	0.020	0.020	0.020	0.020	87,192
2023-12-12	0.020	0.020	0.020	0.020	0.020	2,221
2023-12-11	0.020	0.020	0.020	0.020	0.020	100,000
2023-12-08	0.017	0.019	0.017	0.019	0.019	490,520
2023-12-07	0.017	0.017	0.017	0.017	0.017	157,646
2023-12-05	0.017	0.017	0.017	0.017	0.017	60,000
2023-12-04	0.018	0.018	0.017	0.017	0.017	815,992
2023-12-01	0.017	0.020	0.017	0.018	0.018	1,787,720
2023-11-30	0.017	0.018	0.017	0.018	0.018	500,000
2023-11-28	0.017	0.017	0.016	0.016	0.016	1,328,487
2023-11-27	0.018	0.019	0.016	0.016	0.016	1,320,341
2023-11-24	0.018	0.020	0.018	0.018	0.018	1,365,793
2023-11-23	0.018	0.018	0.018	0.018	0.018	640,278
2023-11-22	0.020	0.020	0.018	0.018	0.018	553,717
2023-11-21	0.020	0.020	0.019	0.019	0.019	191,241
2023-11-20	0.018	0.019	0.018	0.019	0.019	233,989
2023-11-17	0.020	0.020	0.018	0.018	0.018	609,141
2023-11-16	0.019	0.020	0.019	0.020	0.020	101,411
2023-11-15	0.019	0.019	0.019	0.019	0.019	25,000
2023-11-14	0.019	0.019	0.019	0.019	0.019	408,393
2023-11-13	0.019	0.019	0.019	0.019	0.019	486,852
2023-11-09	0.019	0.019	0.019	0.019	0.019	631,120
2023-11-07	0.019	0.019	0.019	0.019	0.019	10,659
2023-11-06	0.019	0.019	0.019	0.019	0.019	284,883
2023-11-03	0.020	0.020	0.020	0.020	0.020	151,866
2023-11-02	0.019	0.020	0.019	0.020	0.020	758,591
2023-11-01	0.019	0.019	0.019	0.019	0.019	1,070,000
2023-10-31	0.019	0.019	0.017	0.017	0.017	1,937,200
2023-10-30	0.020	0.020	0.019	0.019	0.019	660,641
2023-10-27	0.020	0.020	0.020	0.020	0.020	874,830
2023-10-26	0.019	0.019	0.019	0.019	0.019	152,633
2023-10-25	0.020	0.020	0.018	0.018	0.018	1,243,333
2023-10-24	0.019	0.019	0.018	0.018	0.018	653,576
2023-10-23	0.019	0.019	0.019	0.019	0.019	626,494
2023-10-20	0.019	0.019	0.019	0.019	0.019	157,894
2023-10-19	0.019	0.019	0.019	0.019	0.019	80,000
2023-10-18	0.018	0.019	0.018	0.019	0.019	462,240
2023-10-17	0.019	0.019	0.019	0.019	0.019	100,000
2023-10-16	0.019	0.019	0.019	0.019	0.019	484,014
2023-10-13	0.019	0.019	0.019	0.019	0.019	430,947
2023-10-12	0.019	0.019	0.019	0.019	0.019	81,680
2023-10-11	0.019	0.019	0.019	0.019	0.019	418,492
2023-10-10	0.020	0.021	0.020	0.020	0.020	517,381

← NewerPage 11 of 19 · 1,104 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.