Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.018	0.018	0.015	0.017	0.017	5,846,981
2026-01-16	0.016	0.018	0.016	0.017	0.017	1,133,930
2026-01-15	0.016	0.016	0.016	0.016	0.016	165,054
2026-01-14	0.015	0.016	0.015	0.015	0.015	3,252,573
2026-01-13	0.014	0.014	0.014	0.014	0.014	499,774
2026-01-09	0.013	0.015	0.013	0.015	0.015	1,477,448
2026-01-08	0.013	0.014	0.013	0.014	0.014	128,608
2026-01-07	0.013	0.013	0.012	0.013	0.013	904,407
2026-01-06	0.014	0.014	0.013	0.013	0.013	443,681
2026-01-05	0.014	0.014	0.013	0.013	0.013	557,672
2026-01-02	0.014	0.014	0.014	0.014	0.014	234,000
2025-12-31	0.015	0.015	0.013	0.013	0.013	3,367,590
2025-12-30	0.016	0.016	0.015	0.015	0.015	734,078
2025-12-29	0.017	0.017	0.016	0.017	0.017	780,473
2025-12-24	0.016	0.017	0.015	0.017	0.017	871,230
2025-12-23	0.016	0.016	0.015	0.016	0.016	512,753
2025-12-22	0.013	0.016	0.013	0.015	0.015	4,830,396
2025-12-19	0.012	0.012	0.011	0.011	0.011	1,292,625
2025-12-17	0.012	0.012	0.011	0.011	0.011	169,886
2025-12-16	0.012	0.012	0.012	0.012	0.012	1,263,802
2025-12-15	0.011	0.012	0.011	0.012	0.012	212,529
2025-12-12	0.011	0.012	0.010	0.012	0.012	4,718,504
2025-12-11	0.011	0.012	0.011	0.012	0.012	620,064
2025-12-10	0.010	0.011	0.010	0.011	0.011	793,466
2025-12-09	0.011	0.012	0.010	0.012	0.012	236,759
2025-12-08	0.012	0.012	0.010	0.012	0.012	3,149,886
2025-12-05	0.012	0.012	0.011	0.012	0.012	1,695,685
2025-12-04	0.013	0.013	0.012	0.012	0.012	116,848
2025-12-03	0.014	0.014	0.013	0.013	0.013	571,120
2025-12-02	0.012	0.012	0.011	0.012	0.012	819,331
2025-12-01	0.013	0.013	0.011	0.012	0.012	2,675,675
2025-11-28	0.013	0.013	0.013	0.013	0.013	200,623
2025-11-27	0.013	0.013	0.012	0.012	0.012	581,904
2025-11-26	0.013	0.013	0.012	0.013	0.013	1,038,310
2025-11-25	0.012	0.013	0.011	0.013	0.013	1,880,781
2025-11-24	0.012	0.012	0.011	0.012	0.012	1,173,595
2025-11-21	0.013	0.013	0.011	0.012	0.012	4,165,577
2025-11-20	0.014	0.014	0.014	0.014	0.014	1,240,367
2025-11-19	0.012	0.013	0.012	0.013	0.013	599,462
2025-11-18	0.013	0.013	0.012	0.012	0.012	1,483,538
2025-11-17	0.015	0.015	0.013	0.013	0.013	3,474,250
2025-11-14	0.015	0.016	0.015	0.015	0.015	1,054,389
2025-11-13	0.017	0.017	0.016	0.016	0.016	753,272
2025-11-12	0.015	0.017	0.015	0.017	0.017	1,178,811
2025-11-11	0.016	0.016	0.015	0.015	0.015	1,826,778
2025-11-10	0.014	0.015	0.014	0.014	0.014	2,721,335
2025-11-07	0.015	0.015	0.013	0.013	0.013	3,873,291
2025-11-06	0.015	0.017	0.015	0.015	0.015	1,434,608
2025-11-05	0.019	0.019	0.014	0.015	0.015	8,838,723
2025-11-04	0.016	0.019	0.016	0.019	0.019	3,098,784
2025-11-03	0.025	0.025	0.016	0.016	0.016	16,364,210
2025-10-31	0.025	0.025	0.023	0.024	0.024	4,884,632
2025-10-30	0.029	0.029	0.025	0.025	0.025	5,225,966
2025-10-29	0.031	0.031	0.029	0.029	0.029	2,498,580
2025-10-28	0.035	0.035	0.027	0.031	0.031	7,080,551
2025-10-27	0.040	0.040	0.033	0.036	0.036	5,291,135
2025-10-24	0.037	0.040	0.037	0.039	0.039	4,855,979
2025-10-23	0.031	0.039	0.031	0.037	0.037	7,054,934
2025-10-22	0.038	0.038	0.028	0.031	0.031	14,513,880
2025-10-21	0.038	0.039	0.036	0.039	0.039	1,269,954

← NewerPage 4 of 19 · 1,105 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.