Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.020	0.020	0.020	0.020	0.020	120,000
2023-10-06	0.021	0.021	0.020	0.020	0.020	1,076,509
2023-10-05	0.021	0.021	0.021	0.021	0.021	775,812
2023-10-04	0.021	0.021	0.020	0.020	0.020	1,740,165
2023-10-03	0.024	0.024	0.020	0.020	0.020	897,909
2023-10-02	0.022	0.024	0.022	0.024	0.024	1,590,564
2023-09-29	0.020	0.023	0.020	0.023	0.023	7,680,326
2023-09-28	0.020	0.020	0.019	0.019	0.019	1,094,629
2023-09-27	0.018	0.020	0.018	0.019	0.019	2,340,782
2023-09-26	0.019	0.019	0.018	0.019	0.019	1,950,251
2023-09-25	0.017	0.017	0.016	0.017	0.017	1,720,498
2023-09-22	0.017	0.017	0.017	0.017	0.017	1,318,561
2023-09-21	0.017	0.017	0.017	0.017	0.017	461,120
2023-09-20	0.016	0.016	0.016	0.016	0.016	837,000
2023-09-19	0.018	0.018	0.016	0.016	0.016	1,080,000
2023-09-18	0.018	0.018	0.018	0.018	0.018	40,000
2023-09-15	0.017	0.019	0.017	0.019	0.019	5,693,790
2023-09-14	0.014	0.017	0.014	0.017	0.017	3,881,904
2023-09-12	0.014	0.014	0.014	0.014	0.014	29,782
2023-09-08	0.014	0.014	0.014	0.014	0.014	214,623
2023-09-07	0.014	0.014	0.014	0.014	0.014	252,877
2023-09-06	0.014	0.015	0.014	0.014	0.014	129,120
2023-09-05	0.015	0.015	0.013	0.014	0.014	1,407,855
2023-09-04	0.014	0.016	0.014	0.015	0.015	3,463,655
2023-09-01	0.014	0.014	0.014	0.014	0.014	17,726
2023-08-31	0.014	0.014	0.014	0.014	0.014	631,120
2023-08-30	0.015	0.015	0.014	0.014	0.014	437,500
2023-08-29	0.014	0.014	0.014	0.014	0.014	261,597
2023-08-28	0.014	0.014	0.014	0.014	0.014	138,403
2023-08-25	0.014	0.014	0.014	0.014	0.014	106,823
2023-08-23	0.014	0.014	0.014	0.014	0.014	500,000
2023-08-22	0.015	0.015	0.015	0.015	0.015	100,000
2023-08-21	0.015	0.015	0.015	0.015	0.015	933,500
2023-08-18	0.014	0.014	0.014	0.014	0.014	1,487,179
2023-08-17	0.015	0.015	0.015	0.015	0.015	333,939
2023-08-16	0.015	0.016	0.015	0.016	0.016	232,128
2023-08-14	0.015	0.015	0.015	0.015	0.015	665,933
2023-08-11	0.014	0.015	0.014	0.015	0.015	175,000
2023-08-10	0.015	0.015	0.015	0.015	0.015	75,000
2023-08-08	0.015	0.015	0.014	0.015	0.015	979,946
2023-08-07	0.014	0.014	0.014	0.014	0.014	870,000
2023-08-04	0.014	0.014	0.014	0.014	0.014	551,676
2023-08-03	0.014	0.014	0.014	0.014	0.014	568,880
2023-08-02	0.014	0.014	0.014	0.014	0.014	52,658
2023-07-31	0.014	0.016	0.014	0.016	0.016	1,398,462
2023-07-28	0.013	0.016	0.013	0.014	0.014	404,205
2023-07-27	0.012	0.013	0.012	0.012	0.012	92,509
2023-07-26	0.013	0.013	0.012	0.012	0.012	457,172
2023-07-25	0.013	0.013	0.013	0.013	0.013	137,799
2023-07-24	0.013	0.013	0.013	0.013	0.013	313,294
2023-07-21	0.014	0.014	0.014	0.014	0.014	158,043
2023-07-20	0.013	0.013	0.013	0.013	0.013	93,368
2023-07-19	0.013	0.013	0.013	0.013	0.013	100,000
2023-07-17	0.013	0.013	0.013	0.013	0.013	143,337
2023-07-14	0.013	0.013	0.013	0.013	0.013	700,000
2023-07-13	0.014	0.014	0.014	0.014	0.014	15,006
2023-07-11	0.014	0.014	0.014	0.014	0.014	227,777
2023-07-10	0.014	0.014	0.014	0.014	0.014	148,200
2023-07-06	0.014	0.014	0.014	0.014	0.014	531,932
2023-07-05	0.013	0.015	0.013	0.014	0.014	3,110,500

← NewerPage 12 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.