Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.013	0.013	0.013	0.013	0.013	664,019
2023-07-03	0.012	0.013	0.012	0.013	0.013	64,650
2023-06-29	0.012	0.013	0.012	0.013	0.013	859,579
2023-06-28	0.011	0.012	0.011	0.012	0.012	978,878
2023-06-27	0.011	0.011	0.011	0.011	0.011	465,667
2023-06-26	0.011	0.011	0.011	0.011	0.011	347,500
2023-06-23	0.011	0.011	0.011	0.011	0.011	56,120
2023-06-21	0.012	0.012	0.011	0.011	0.011	1,220,533
2023-06-20	0.013	0.013	0.012	0.012	0.012	1,177,751
2023-06-19	0.014	0.014	0.014	0.014	0.014	10,515
2023-06-16	0.013	0.014	0.013	0.014	0.014	885,384
2023-06-15	0.013	0.013	0.012	0.012	0.012	595,014
2023-06-14	0.012	0.012	0.012	0.012	0.012	259,354
2023-06-13	0.013	0.013	0.012	0.012	0.012	671,380
2023-06-09	0.012	0.012	0.012	0.012	0.012	419,837
2023-06-08	0.013	0.013	0.013	0.013	0.013	171,106
2023-06-07	0.013	0.013	0.013	0.013	0.013	656,000
2023-06-05	0.013	0.013	0.013	0.013	0.013	48,000
2023-06-02	0.012	0.012	0.012	0.012	0.012	908,076
2023-06-01	0.012	0.012	0.011	0.011	0.011	918,346
2023-05-31	0.011	0.011	0.011	0.011	0.011	3,168,361
2023-05-30	0.011	0.011	0.011	0.011	0.011	8,500
2023-05-29	0.011	0.011	0.011	0.011	0.011	81,512
2023-05-26	0.012	0.012	0.011	0.011	0.011	1,236,662
2023-05-25	0.013	0.013	0.012	0.012	0.012	537,525
2023-05-24	0.014	0.014	0.013	0.013	0.013	659,334
2023-05-23	0.014	0.014	0.014	0.014	0.014	470,000
2023-05-22	0.013	0.014	0.013	0.014	0.014	1,100,000
2023-05-19	0.013	0.013	0.013	0.013	0.013	100,267
2023-05-18	0.013	0.013	0.013	0.013	0.013	2,197,550
2023-05-17	0.013	0.013	0.013	0.013	0.013	1,369,896
2023-05-15	0.014	0.014	0.014	0.014	0.014	988,550
2023-05-12	0.014	0.014	0.014	0.014	0.014	2,466
2023-05-09	0.014	0.014	0.013	0.014	0.014	493,810
2023-05-08	0.013	0.013	0.013	0.013	0.013	164,128
2023-05-05	0.014	0.014	0.013	0.013	0.013	1,414,454
2023-05-03	0.014	0.014	0.013	0.014	0.014	2,377,814
2023-05-02	0.016	0.016	0.015	0.015	0.015	751,352
2023-04-28	0.016	0.016	0.016	0.016	0.016	33,643
2023-04-27	0.016	0.016	0.016	0.016	0.016	211,357
2023-04-26	0.016	0.016	0.016	0.016	0.016	95,000
2023-04-19	0.017	0.017	0.016	0.016	0.016	289,373
2023-04-18	0.018	0.018	0.017	0.017	0.017	592,231
2023-04-14	0.019	0.019	0.018	0.018	0.018	84,530
2023-04-13	0.018	0.018	0.018	0.018	0.018	432,000
2023-04-12	0.019	0.019	0.019	0.019	0.019	350,000
2023-04-11	0.020	0.020	0.019	0.019	0.019	329,325
2023-04-06	0.017	0.021	0.017	0.021	0.021	1,372,518
2023-04-05	0.017	0.017	0.017	0.017	0.017	14,552
2023-04-03	0.017	0.018	0.017	0.018	0.018	310,000
2023-03-31	0.017	0.017	0.016	0.017	0.017	980,720
2023-03-30	0.016	0.016	0.016	0.016	0.016	151,250
2023-03-29	0.015	0.015	0.015	0.015	0.015	431,120
2023-03-28	0.017	0.017	0.015	0.015	0.015	698,945
2023-03-27	0.017	0.017	0.015	0.015	0.015	842,274
2023-03-24	0.016	0.016	0.016	0.016	0.016	32,473
2023-03-23	0.016	0.016	0.016	0.016	0.016	199,437
2023-03-22	0.017	0.017	0.016	0.016	0.016	398,566
2023-03-21	0.017	0.018	0.016	0.016	0.016	585,943
2023-03-20	0.016	0.016	0.015	0.015	0.015	417,103

← NewerPage 13 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.