Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.018	0.018	0.018	0.018	0.018	1,505,073
2026-04-17	0.018	0.019	0.017	0.018	0.018	2,484,157
2026-04-16	0.015	0.019	0.015	0.018	0.018	4,731,639
2026-04-15	0.016	0.017	0.014	0.015	0.015	1,337,543
2026-04-14	0.013	0.014	0.011	0.013	0.013	1,570,742
2026-04-10	0.012	0.012	0.011	0.011	0.011	542,778
2026-04-09	0.014	0.014	0.013	0.013	0.013	382,181
2026-04-08	0.014	0.014	0.014	0.014	0.014	98,571
2026-04-07	0.015	0.017	0.014	0.015	0.015	424,532
2026-04-02	0.015	0.015	0.014	0.014	0.014	85,525
2026-04-01	0.015	0.016	0.015	0.015	0.015	294,784
2026-03-31	0.017	0.017	0.017	0.017	0.017	47,819
2026-03-30	0.017	0.018	0.017	0.017	0.017	1,304,557
2026-03-27	0.016	0.017	0.013	0.016	0.016	1,633,887
2026-03-26	0.014	0.016	0.014	0.016	0.016	5,305,120
2026-03-25	0.013	0.014	0.013	0.014	0.014	1,760,725
2026-03-24	0.013	0.013	0.012	0.012	0.012	551,061
2026-03-23	0.013	0.013	0.011	0.011	0.011	2,184,635
2026-03-20	0.013	0.013	0.013	0.013	0.013	991,275
2026-03-19	0.013	0.013	0.013	0.013	0.013	547,508
2026-03-18	0.012	0.014	0.012	0.014	0.014	1,003,331
2026-03-17	0.013	0.013	0.012	0.012	0.012	1,538,564
2026-03-16	0.014	0.014	0.014	0.014	0.014	50,000
2026-03-13	0.014	0.014	0.014	0.014	0.014	200,000
2026-03-11	0.013	0.013	0.013	0.013	0.013	351,979
2026-03-10	0.013	0.013	0.012	0.012	0.012	1,103,335
2026-03-09	0.014	0.014	0.013	0.013	0.013	1,772,024
2026-03-06	0.014	0.014	0.013	0.014	0.014	899,300
2026-03-05	0.013	0.013	0.013	0.013	0.013	38,260
2026-03-04	0.013	0.013	0.013	0.013	0.013	269,464
2026-03-03	0.014	0.014	0.013	0.013	0.013	1,352,761
2026-03-02	0.014	0.014	0.014	0.014	0.014	472,597
2026-02-27	0.015	0.015	0.014	0.014	0.014	307,168
2026-02-26	0.014	0.014	0.013	0.014	0.014	864,051
2026-02-25	0.014	0.014	0.013	0.013	0.013	175,316
2026-02-24	0.014	0.014	0.013	0.014	0.014	1,352,280
2026-02-23	0.015	0.015	0.014	0.014	0.014	765,819
2026-02-20	0.015	0.015	0.015	0.015	0.015	382,858
2026-02-18	0.016	0.016	0.015	0.015	0.015	1,155,620
2026-02-17	0.016	0.017	0.015	0.016	0.016	1,074,755
2026-02-16	0.017	0.017	0.016	0.016	0.016	1,568,395
2026-02-13	0.019	0.019	0.017	0.017	0.017	3,132,266
2026-02-12	0.019	0.020	0.019	0.019	0.019	534,403
2026-02-11	0.020	0.022	0.019	0.020	0.020	5,296,500
2026-02-10	0.019	0.020	0.019	0.020	0.020	1,545,755
2026-02-09	0.019	0.020	0.019	0.019	0.019	2,513,683
2026-02-06	0.019	0.020	0.018	0.019	0.019	4,520,653
2026-02-05	0.017	0.019	0.017	0.019	0.019	7,393,554
2026-02-04	0.016	0.016	0.016	0.016	0.016	4,721,571
2026-02-03	0.016	0.016	0.014	0.016	0.016	2,580,697
2026-02-02	0.015	0.016	0.015	0.015	0.015	3,666,988
2026-01-30	0.016	0.016	0.014	0.014	0.014	3,629,150
2026-01-29	0.016	0.016	0.015	0.015	0.015	2,367,192
2026-01-28	0.018	0.018	0.016	0.016	0.016	2,142,584
2026-01-27	0.016	0.018	0.016	0.018	0.018	1,297,356
2026-01-23	0.016	0.017	0.016	0.016	0.016	2,101,547
2026-01-22	0.016	0.016	0.014	0.016	0.016	1,510,396
2026-01-21	0.016	0.016	0.016	0.016	0.016	1,251,000
2026-01-20	0.016	0.017	0.015	0.016	0.016	4,864,181
2026-01-19	0.018	0.018	0.015	0.017	0.017	5,846,981

← NewerPage 3 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.