Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.016	0.016	0.016	0.016	0.016	98,000
2022-11-28	0.016	0.016	0.016	0.016	0.016	225,000
2022-11-25	0.016	0.017	0.016	0.017	0.017	127,749
2022-11-24	0.017	0.017	0.017	0.017	0.017	455,000
2022-11-23	0.017	0.017	0.017	0.017	0.017	1,153,948
2022-11-22	0.017	0.017	0.017	0.017	0.017	846,052
2022-11-21	0.017	0.017	0.016	0.016	0.016	90,000
2022-11-18	0.016	0.016	0.016	0.016	0.016	2,798,419
2022-11-17	0.016	0.016	0.016	0.016	0.016	749,999
2022-11-16	0.017	0.017	0.016	0.016	0.016	70,000
2022-11-14	0.017	0.017	0.017	0.017	0.017	265,927
2022-11-11	0.018	0.019	0.016	0.016	0.016	1,568,851
2022-11-10	0.018	0.018	0.018	0.018	0.018	548,247
2022-11-09	0.018	0.018	0.018	0.018	0.018	938,137
2022-11-08	0.017	0.018	0.017	0.018	0.018	222,136
2022-11-07	0.016	0.018	0.016	0.017	0.017	398,509
2022-11-04	0.015	0.016	0.015	0.016	0.016	531,120
2022-11-03	0.016	0.016	0.015	0.015	0.015	221,241
2022-11-02	0.016	0.016	0.016	0.016	0.016	631,768
2022-11-01	0.018	0.018	0.015	0.015	0.015	934,875
2022-10-31	0.016	0.016	0.016	0.016	0.016	436,250
2022-10-28	0.016	0.016	0.015	0.015	0.015	501,108
2022-10-27	0.016	0.016	0.016	0.016	0.016	394,200
2022-10-26	0.018	0.018	0.016	0.016	0.016	586,600
2022-10-25	0.017	0.019	0.017	0.018	0.018	2,651,174
2022-10-24	0.016	0.016	0.016	0.016	0.016	498
2022-10-21	0.016	0.016	0.016	0.016	0.016	832,619
2022-10-20	0.016	0.016	0.016	0.016	0.016	100,000
2022-10-19	0.016	0.016	0.016	0.016	0.016	701,473
2022-10-18	0.016	0.016	0.016	0.016	0.016	966,265
2022-10-17	0.016	0.017	0.016	0.017	0.017	58,125
2022-10-14	0.017	0.017	0.016	0.016	0.016	476,417
2022-10-13	0.016	0.017	0.016	0.016	0.016	2,154,949
2022-10-12	0.016	0.016	0.016	0.016	0.016	775,044
2022-10-11	0.016	0.016	0.016	0.016	0.016	700,000
2022-10-10	0.017	0.017	0.016	0.016	0.016	861,372
2022-10-07	0.017	0.017	0.017	0.017	0.017	500,070
2022-10-06	0.017	0.017	0.017	0.017	0.017	250
2022-10-05	0.018	0.018	0.017	0.017	0.017	49,072
2022-10-04	0.018	0.018	0.018	0.018	0.018	62,240
2022-10-03	0.019	0.019	0.018	0.018	0.018	577,864
2022-09-29	0.018	0.018	0.017	0.017	0.017	199,563
2022-09-28	0.017	0.017	0.016	0.017	0.017	622,269
2022-09-27	0.018	0.018	0.017	0.017	0.017	491,893
2022-09-26	0.018	0.018	0.017	0.017	0.017	64,227
2022-09-23	0.019	0.020	0.018	0.018	0.018	1,162,468
2022-09-21	0.019	0.020	0.019	0.019	0.019	1,270,000
2022-09-20	0.020	0.020	0.020	0.020	0.020	1,409,020
2022-09-19	0.022	0.022	0.020	0.020	0.020	249,940
2022-09-16	0.023	0.023	0.022	0.022	0.022	4,522,741
2022-09-14	0.019	0.021	0.019	0.021	0.021	650,000
2022-09-13	0.019	0.020	0.019	0.019	0.019	189,736
2022-09-12	0.020	0.020	0.019	0.019	0.019	298,406
2022-09-09	0.018	0.021	0.018	0.021	0.021	3,811,102
2022-09-08	0.018	0.018	0.017	0.018	0.018	57,973
2022-09-07	0.018	0.019	0.018	0.019	0.019	668,419
2022-09-06	0.018	0.019	0.018	0.019	0.019	501,334
2022-09-05	0.020	0.020	0.017	0.017	0.017	1,847,845
2022-09-02	0.018	0.019	0.018	0.019	0.019	391,955
2022-09-01	0.019	0.019	0.018	0.018	0.018	421,120

← NewerPage 15 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.