Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.021	0.021	0.021	0.021	0.021	343,047
2026-07-22	0.021	0.023	0.020	0.020	0.020	1,747,168
2026-07-21	0.020	0.021	0.020	0.021	0.021	1,186,941
2026-07-20	0.018	0.021	0.018	0.020	0.020	5,879,054
2026-07-17	0.020	0.020	0.017	0.017	0.017	4,658,407
2026-07-16	0.018	0.020	0.018	0.019	0.019	3,809,361
2026-07-15	0.018	0.018	0.017	0.017	0.017	1,192,050
2026-07-14	0.016	0.017	0.016	0.017	0.017	289,633
2026-07-13	0.017	0.017	0.016	0.016	0.016	233,003
2026-07-10	0.016	0.016	0.016	0.016	0.016	163,111
2026-07-09	0.018	0.018	0.016	0.016	0.016	219,853
2026-07-08	0.018	0.018	0.016	0.016	0.016	998,894
2026-07-06	0.018	0.018	0.016	0.018	0.018	725,352
2026-07-03	0.018	0.019	0.016	0.018	0.018	1,723,091
2026-07-02	0.016	0.018	0.016	0.017	0.017	1,574,260
2026-07-01	0.014	0.016	0.014	0.016	0.016	805,386
2026-06-30	0.013	0.015	0.013	0.014	0.014	1,575,909
2026-06-29	0.013	0.013	0.012	0.013	0.013	726,179
2026-06-26	0.014	0.014	0.014	0.014	0.014	323,714
2026-06-25	0.014	0.015	0.014	0.015	0.015	526,286
2026-06-24	0.014	0.014	0.014	0.014	0.014	2,055,110
2026-06-23	0.016	0.016	0.014	0.014	0.014	980,000
2026-06-22	0.015	0.015	0.015	0.015	0.015	545,040
2026-06-19	0.017	0.017	0.016	0.016	0.016	924,700
2026-06-17	0.017	0.017	0.015	0.017	0.017	1,304,419
2026-06-16	0.016	0.017	0.016	0.017	0.017	132,447
2026-06-15	0.016	0.016	0.016	0.016	0.016	49,698
2026-06-12	0.016	0.016	0.016	0.016	0.016	178,521
2026-06-11	0.017	0.019	0.017	0.019	0.019	150,000
2026-06-10	0.019	0.019	0.017	0.019	0.019	3,467,889
2026-06-09	0.020	0.020	0.019	0.020	0.020	760,277
2026-06-05	0.019	0.020	0.019	0.020	0.020	1,465,878
2026-06-04	0.018	0.020	0.018	0.020	0.020	813,717
2026-06-03	0.020	0.020	0.019	0.019	0.019	420,017
2026-06-02	0.018	0.020	0.017	0.020	0.020	609,688
2026-06-01	0.019	0.020	0.018	0.018	0.018	479,716
2026-05-29	0.018	0.021	0.017	0.020	0.020	1,321,461
2026-05-28	0.018	0.019	0.018	0.019	0.019	6,577
2026-05-27	0.019	0.019	0.018	0.019	0.019	106,404
2026-05-26	0.020	0.020	0.019	0.019	0.019	31,035
2026-05-21	0.021	0.021	0.019	0.019	0.019	109,095
2026-05-20	0.020	0.022	0.019	0.021	0.021	1,054,895
2026-05-19	0.021	0.021	0.020	0.021	0.021	155,474
2026-05-18	0.021	0.022	0.020	0.022	0.022	715,127
2026-05-15	0.019	0.021	0.019	0.021	0.021	1,238,523
2026-05-14	0.019	0.019	0.018	0.019	0.019	101,500
2026-05-13	0.019	0.019	0.019	0.019	0.019	143,070
2026-05-11	0.020	0.020	0.019	0.020	0.020	328,541
2026-05-07	0.021	0.022	0.020	0.022	0.022	670,224
2026-05-06	0.019	0.021	0.019	0.021	0.021	1,235,000
2026-05-05	0.020	0.020	0.019	0.019	0.019	1,054,038
2026-05-04	0.020	0.020	0.018	0.020	0.020	443,800
2026-05-01	0.020	0.020	0.018	0.018	0.018	302,856
2026-04-30	0.021	0.021	0.019	0.020	0.020	241,444
2026-04-29	0.020	0.020	0.018	0.018	0.018	1,674,470
2026-04-28	0.020	0.021	0.018	0.020	0.020	6,972,021
2026-04-24	0.022	0.024	0.022	0.024	0.024	150,000
2026-04-23	0.021	0.025	0.021	0.024	0.024	4,076,381
2026-04-22	0.021	0.024	0.021	0.023	0.023	4,412,659
2026-04-21	0.019	0.021	0.018	0.021	0.021	3,650,420

← NewerPage 2 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.