Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.015	0.016	0.015	0.016	0.016	1,556,694
2023-03-16	0.014	0.014	0.014	0.014	0.014	45,000
2023-03-15	0.015	0.015	0.014	0.014	0.014	92,000
2023-03-14	0.015	0.015	0.015	0.015	0.015	237,466
2023-03-13	0.016	0.016	0.014	0.014	0.014	2,725,484
2023-03-10	0.016	0.016	0.016	0.016	0.016	30,711
2023-03-09	0.017	0.017	0.017	0.017	0.017	434,579
2023-03-08	0.017	0.017	0.016	0.017	0.017	253,445
2023-03-07	0.016	0.017	0.016	0.017	0.017	578,321
2023-03-03	0.018	0.018	0.018	0.018	0.018	20,000
2023-03-02	0.019	0.019	0.018	0.018	0.018	1,161,711
2023-03-01	0.019	0.019	0.019	0.019	0.019	255,841
2023-02-28	0.019	0.019	0.019	0.019	0.019	996
2023-02-27	0.020	0.020	0.020	0.020	0.020	1,526
2023-02-23	0.020	0.020	0.020	0.020	0.020	200,000
2023-02-22	0.020	0.020	0.019	0.020	0.020	510,191
2023-02-20	0.020	0.020	0.020	0.020	0.020	85,000
2023-02-17	0.023	0.023	0.020	0.020	0.020	350,000
2023-02-16	0.023	0.023	0.023	0.023	0.023	100,000
2023-02-14	0.022	0.022	0.022	0.022	0.022	94,339
2023-02-13	0.021	0.022	0.021	0.022	0.022	218,803
2023-02-09	0.023	0.023	0.021	0.022	0.022	637,751
2023-02-08	0.023	0.023	0.023	0.023	0.023	299,488
2023-02-07	0.022	0.022	0.022	0.022	0.022	34,375
2023-02-06	0.023	0.024	0.023	0.024	0.024	575,000
2023-02-03	0.024	0.024	0.023	0.023	0.023	362,138
2023-02-02	0.025	0.025	0.024	0.025	0.025	1,042,449
2023-02-01	0.023	0.025	0.023	0.025	0.025	538,142
2023-01-31	0.024	0.024	0.023	0.023	0.023	152,020
2023-01-30	0.024	0.024	0.023	0.023	0.023	61,120
2023-01-27	0.024	0.024	0.022	0.022	0.022	356,622
2023-01-25	0.023	0.024	0.022	0.023	0.023	976,927
2023-01-24	0.021	0.025	0.021	0.025	0.025	2,025,000
2023-01-23	0.020	0.021	0.020	0.020	0.020	841,302
2023-01-20	0.018	0.020	0.018	0.020	0.020	1,434,813
2023-01-19	0.018	0.018	0.017	0.017	0.017	1,377,628
2023-01-18	0.018	0.018	0.018	0.018	0.018	225,792
2023-01-17	0.017	0.017	0.017	0.017	0.017	64,502
2023-01-16	0.018	0.018	0.017	0.017	0.017	1,092,029
2023-01-11	0.018	0.018	0.018	0.018	0.018	200,000
2023-01-10	0.018	0.018	0.018	0.018	0.018	56,480
2023-01-09	0.018	0.018	0.018	0.018	0.018	202,509
2023-01-06	0.017	0.017	0.017	0.017	0.017	30,000
2023-01-04	0.017	0.017	0.017	0.017	0.017	1,173,901
2023-01-03	0.017	0.017	0.017	0.017	0.017	47,444
2022-12-30	0.016	0.016	0.016	0.016	0.016	100,000
2022-12-29	0.017	0.017	0.017	0.017	0.017	36,250
2022-12-28	0.016	0.017	0.016	0.017	0.017	327,517
2022-12-23	0.015	0.017	0.015	0.017	0.017	485,331
2022-12-22	0.015	0.015	0.015	0.015	0.015	47,994
2022-12-21	0.016	0.016	0.015	0.015	0.015	36,119
2022-12-20	0.017	0.017	0.016	0.016	0.016	663,696
2022-12-14	0.017	0.018	0.017	0.018	0.018	1,295,982
2022-12-13	0.017	0.017	0.017	0.017	0.017	214,461
2022-12-12	0.017	0.018	0.017	0.018	0.018	1,786,228
2022-12-08	0.016	0.016	0.016	0.016	0.016	126,075
2022-12-07	0.016	0.016	0.015	0.016	0.016	555,631
2022-12-02	0.016	0.016	0.016	0.016	0.016	1,141,437
2022-12-01	0.016	0.016	0.016	0.016	0.016	720,500
2022-11-30	0.015	0.016	0.015	0.016	0.016	361,687

← NewerPage 14 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.