Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.025	0.026	0.025	0.025	0.025	1,017,952
2022-02-24	0.026	0.026	0.024	0.024	0.024	2,404,419
2022-02-23	0.024	0.025	0.023	0.024	0.024	1,176,377
2022-02-22	0.026	0.026	0.023	0.023	0.023	1,781,641
2022-02-21	0.028	0.028	0.025	0.025	0.025	1,636,343
2022-02-18	0.026	0.026	0.025	0.026	0.026	581,102
2022-02-17	0.026	0.026	0.026	0.026	0.026	398,885
2022-02-16	0.028	0.028	0.026	0.026	0.026	860,679
2022-02-15	0.028	0.028	0.026	0.028	0.028	691,336
2022-02-14	0.029	0.029	0.026	0.027	0.027	360,357
2022-02-11	0.028	0.030	0.027	0.029	0.029	2,650,960
2022-02-10	0.028	0.030	0.028	0.028	0.028	2,004,249
2022-02-09	0.028	0.028	0.027	0.027	0.027	407,601
2022-02-08	0.026	0.027	0.026	0.027	0.027	388,391
2022-02-04	0.028	0.028	0.025	0.026	0.026	1,573,502
2022-02-03	0.029	0.029	0.027	0.027	0.027	198,720
2022-02-02	0.028	0.029	0.027	0.028	0.028	620,371
2022-02-01	0.029	0.029	0.027	0.028	0.028	495,495
2022-01-31	0.026	0.029	0.025	0.028	0.028	1,437,116
2022-01-28	0.025	0.026	0.025	0.026	0.026	998,619
2022-01-27	0.026	0.027	0.024	0.025	0.025	2,020,631
2022-01-25	0.028	0.028	0.026	0.026	0.026	1,979,233
2022-01-24	0.029	0.032	0.028	0.028	0.028	2,219,103
2022-01-21	0.030	0.034	0.029	0.029	0.029	2,554,498
2022-01-20	0.031	0.031	0.030	0.031	0.031	682,662
2022-01-19	0.031	0.032	0.030	0.031	0.031	1,013,992
2022-01-18	0.033	0.033	0.031	0.032	0.032	3,061,693
2022-01-17	0.034	0.034	0.033	0.033	0.033	1,033,526
2022-01-12	0.036	0.036	0.034	0.034	0.034	675,373
2022-01-11	0.037	0.037	0.036	0.037	0.037	1,210,250
2022-01-10	0.035	0.037	0.035	0.037	0.037	480,178
2022-01-07	0.034	0.036	0.034	0.035	0.035	207,807
2022-01-06	0.037	0.037	0.033	0.033	0.033	1,774,241
2022-01-05	0.036	0.037	0.036	0.036	0.036	574,250
2022-01-04	0.034	0.037	0.034	0.035	0.035	1,447,434
2021-12-31	0.033	0.034	0.031	0.034	0.034	630,515
2021-12-30	0.032	0.034	0.031	0.031	0.031	302,053
2021-12-29	0.034	0.034	0.032	0.034	0.034	300,999
2021-12-24	0.030	0.034	0.030	0.034	0.034	1,039,596
2021-12-23	0.029	0.030	0.029	0.030	0.030	260,380
2021-12-22	0.030	0.030	0.030	0.030	0.030	19,500
2021-12-21	0.030	0.030	0.028	0.029	0.029	202,809
2021-12-20	0.031	0.031	0.029	0.029	0.029	193,345
2021-12-17	0.031	0.031	0.030	0.031	0.031	263,775
2021-12-15	0.031	0.032	0.031	0.031	0.031	266,256
2021-12-14	0.033	0.035	0.031	0.031	0.031	623,138
2021-12-13	0.033	0.035	0.033	0.035	0.035	1,267,205
2021-12-10	0.032	0.034	0.032	0.034	0.034	2,326,531
2021-12-09	0.033	0.034	0.031	0.032	0.032	685,923
2021-12-08	0.031	0.033	0.031	0.033	0.033	611,381
2021-12-07	0.028	0.031	0.028	0.031	0.031	2,384,632
2021-12-06	0.028	0.031	0.028	0.028	0.028	2,772,429
2021-12-03	0.030	0.030	0.029	0.029	0.029	266,685
2021-12-02	0.028	0.029	0.028	0.029	0.029	492,269
2021-12-01	0.029	0.029	0.028	0.028	0.028	362,984
2021-11-30	0.030	0.031	0.028	0.029	0.029	595,399
2021-11-29	0.027	0.029	0.027	0.029	0.029	1,419,366
2021-11-26	0.031	0.031	0.027	0.027	0.027	2,812,510
2021-11-25	0.029	0.034	0.029	0.031	0.031	4,318,012
2021-11-24	0.031	0.032	0.027	0.027	0.027	835,131

← NewerPage 18 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.