Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.022	0.023	0.021	0.022	0.022	1,070,199
2022-05-25	0.021	0.022	0.021	0.022	0.022	153,717
2022-05-24	0.022	0.025	0.021	0.021	0.021	1,074,923
2022-05-23	0.022	0.022	0.021	0.021	0.021	1,078,260
2022-05-20	0.021	0.023	0.021	0.023	0.023	402,330
2022-05-19	0.022	0.022	0.021	0.021	0.021	2,235,064
2022-05-18	0.024	0.024	0.023	0.024	0.024	363,700
2022-05-17	0.023	0.023	0.023	0.023	0.023	604,165
2022-05-16	0.022	0.022	0.020	0.021	0.021	1,111,359
2022-05-13	0.022	0.022	0.022	0.022	0.022	50,643
2022-05-12	0.024	0.024	0.021	0.021	0.021	1,450,000
2022-05-11	0.024	0.024	0.024	0.024	0.024	220,000
2022-05-10	0.021	0.023	0.021	0.023	0.023	1,838,713
2022-05-09	0.025	0.025	0.021	0.022	0.022	3,588,772
2022-05-06	0.024	0.027	0.023	0.025	0.025	4,742,450
2022-05-05	0.026	0.026	0.026	0.026	0.026	100,000
2022-05-04	0.027	0.029	0.026	0.026	0.026	537,966
2022-05-03	0.028	0.028	0.026	0.026	0.026	1,655,426
2022-05-02	0.029	0.029	0.027	0.027	0.027	1,439,986
2022-04-29	0.032	0.032	0.028	0.028	0.028	1,226,751
2022-04-28	0.028	0.031	0.028	0.030	0.030	1,738,237
2022-04-27	0.028	0.028	0.027	0.027	0.027	1,199,987
2022-04-26	0.029	0.029	0.029	0.029	0.029	570,018
2022-04-22	0.032	0.032	0.029	0.029	0.029	903,795
2022-04-21	0.034	0.034	0.032	0.032	0.032	1,265,304
2022-04-20	0.032	0.034	0.032	0.032	0.032	55,713
2022-04-19	0.032	0.032	0.031	0.032	0.032	1,844,870
2022-04-14	0.035	0.036	0.032	0.032	0.032	5,638,500
2022-04-13	0.033	0.034	0.033	0.034	0.034	1,412,463
2022-04-12	0.035	0.035	0.032	0.032	0.032	3,306,200
2022-04-11	0.035	0.037	0.031	0.035	0.035	19,882,840
2022-04-08	0.029	0.034	0.028	0.033	0.033	11,289,420
2022-04-07	0.027	0.027	0.026	0.026	0.026	1,112,605
2022-04-06	0.028	0.028	0.027	0.028	0.028	607,221
2022-04-05	0.028	0.028	0.028	0.028	0.028	984,512
2022-04-04	0.027	0.028	0.027	0.028	0.028	573,630
2022-04-01	0.026	0.026	0.026	0.026	0.026	124,352
2022-03-31	0.026	0.026	0.026	0.026	0.026	231,120
2022-03-30	0.028	0.028	0.026	0.026	0.026	486,841
2022-03-29	0.026	0.027	0.026	0.027	0.027	798,286
2022-03-28	0.029	0.029	0.028	0.028	0.028	346,102
2022-03-25	0.028	0.029	0.028	0.028	0.028	529,957
2022-03-24	0.028	0.028	0.027	0.028	0.028	2,661,385
2022-03-23	0.029	0.029	0.027	0.027	0.027	230,214
2022-03-22	0.029	0.029	0.027	0.029	0.029	290,000
2022-03-21	0.029	0.029	0.028	0.028	0.028	760,055
2022-03-18	0.027	0.029	0.027	0.029	0.029	1,585,402
2022-03-16	0.027	0.028	0.026	0.026	0.026	237,103
2022-03-15	0.031	0.031	0.027	0.027	0.027	1,795,931
2022-03-14	0.032	0.032	0.030	0.031	0.031	2,126,834
2022-03-11	0.032	0.032	0.031	0.031	0.031	1,920,984
2022-03-10	0.027	0.030	0.026	0.030	0.030	2,053,739
2022-03-09	0.026	0.026	0.025	0.026	0.026	659,437
2022-03-08	0.026	0.028	0.024	0.024	0.024	2,566,402
2022-03-07	0.025	0.025	0.024	0.024	0.024	1,405,539
2022-03-04	0.026	0.027	0.025	0.026	0.026	2,437,292
2022-03-03	0.027	0.027	0.026	0.027	0.027	2,497,367
2022-03-02	0.026	0.026	0.025	0.025	0.025	387,089
2022-03-01	0.026	0.027	0.026	0.026	0.026	821,289
2022-02-28	0.026	0.027	0.024	0.027	0.027	815,398

← NewerPage 17 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.