Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.020	0.020	0.018	0.019	0.019	1,751,506
2022-08-30	0.021	0.021	0.020	0.020	0.020	1,186,542
2022-08-29	0.019	0.019	0.019	0.019	0.019	170,000
2022-08-26	0.020	0.020	0.019	0.019	0.019	629,826
2022-08-25	0.017	0.022	0.017	0.020	0.020	4,278,639
2022-08-24	0.017	0.017	0.015	0.015	0.015	1,874,699
2022-08-23	0.016	0.016	0.016	0.016	0.016	355,000
2022-08-22	0.017	0.017	0.017	0.017	0.017	271,220
2022-08-19	0.017	0.017	0.017	0.017	0.017	901,794
2022-08-18	0.018	0.018	0.017	0.018	0.018	88,646
2022-08-17	0.017	0.017	0.017	0.017	0.017	50,000
2022-08-16	0.017	0.017	0.017	0.017	0.017	147,678
2022-08-15	0.017	0.017	0.017	0.017	0.017	477,667
2022-08-12	0.019	0.019	0.017	0.017	0.017	1,657,703
2022-08-10	0.019	0.019	0.019	0.019	0.019	100,180
2022-08-09	0.019	0.019	0.019	0.019	0.019	319,704
2022-08-08	0.019	0.019	0.019	0.019	0.019	259,298
2022-08-05	0.019	0.019	0.019	0.019	0.019	128,571
2022-08-03	0.019	0.019	0.018	0.018	0.018	1,453,861
2022-08-01	0.020	0.020	0.018	0.019	0.019	1,011,254
2022-07-29	0.020	0.020	0.020	0.020	0.020	318,625
2022-07-28	0.020	0.020	0.020	0.020	0.020	850,000
2022-07-27	0.020	0.020	0.020	0.020	0.020	150,000
2022-07-26	0.018	0.018	0.018	0.018	0.018	40,367
2022-07-25	0.019	0.019	0.019	0.019	0.019	781,120
2022-07-22	0.020	0.020	0.020	0.020	0.020	781,120
2022-07-21	0.021	0.021	0.021	0.021	0.021	275,883
2022-07-20	0.019	0.021	0.019	0.020	0.020	1,679,380
2022-07-19	0.020	0.020	0.020	0.020	0.020	49,002
2022-07-18	0.020	0.020	0.020	0.020	0.020	258,831
2022-07-15	0.019	0.019	0.019	0.019	0.019	104,999
2022-07-12	0.018	0.020	0.018	0.019	0.019	165,000
2022-07-11	0.018	0.018	0.018	0.018	0.018	277,350
2022-07-08	0.019	0.019	0.018	0.018	0.018	339,286
2022-07-05	0.017	0.017	0.017	0.017	0.017	29,999
2022-07-04	0.017	0.017	0.017	0.017	0.017	50,000
2022-07-01	0.018	0.019	0.018	0.018	0.018	398,262
2022-06-30	0.017	0.018	0.017	0.018	0.018	859,899
2022-06-29	0.020	0.020	0.017	0.017	0.017	601,455
2022-06-28	0.020	0.020	0.018	0.019	0.019	1,870,278
2022-06-27	0.020	0.020	0.020	0.020	0.020	331,120
2022-06-24	0.020	0.020	0.019	0.019	0.019	1,170,954
2022-06-23	0.019	0.019	0.019	0.019	0.019	675,001
2022-06-22	0.019	0.019	0.019	0.019	0.019	431,120
2022-06-21	0.020	0.020	0.020	0.020	0.020	150,000
2022-06-20	0.020	0.021	0.020	0.021	0.021	72,758
2022-06-17	0.019	0.019	0.018	0.019	0.019	757,233
2022-06-16	0.019	0.021	0.019	0.020	0.020	620,840
2022-06-14	0.022	0.022	0.020	0.020	0.020	2,212,706
2022-06-10	0.023	0.023	0.021	0.021	0.021	1,578,018
2022-06-09	0.024	0.027	0.023	0.027	0.027	4,509,378
2022-06-08	0.023	0.023	0.021	0.022	0.022	1,093,747
2022-06-07	0.022	0.023	0.021	0.021	0.021	794,027
2022-06-06	0.022	0.022	0.022	0.022	0.022	350,516
2022-06-03	0.021	0.022	0.021	0.022	0.022	126,924
2022-06-02	0.022	0.022	0.022	0.022	0.022	81,604
2022-06-01	0.023	0.023	0.022	0.022	0.022	309,476
2022-05-31	0.023	0.024	0.023	0.024	0.024	220,600
2022-05-30	0.023	0.023	0.023	0.023	0.023	21,402
2022-05-27	0.023	0.026	0.023	0.024	0.024	1,273,653

← NewerPage 16 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.