Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.041	0.041	0.039	0.039	0.039	1,619,440
2025-10-17	0.039	0.041	0.039	0.039	0.039	1,669,632
2025-10-16	0.042	0.042	0.039	0.039	0.039	4,690,617
2025-10-15	0.041	0.044	0.041	0.042	0.042	4,811,121
2025-10-14	0.041	0.041	0.039	0.041	0.041	1,944,952
2025-10-13	0.044	0.045	0.040	0.040	0.040	2,274,387
2025-10-10	0.043	0.044	0.041	0.041	0.041	3,312,265
2025-10-09	0.034	0.044	0.034	0.043	0.043	8,704,394
2025-10-08	0.035	0.035	0.033	0.033	0.033	1,158,528
2025-10-07	0.034	0.035	0.033	0.035	0.035	2,943,416
2025-10-06	0.036	0.036	0.035	0.035	0.035	977,318
2025-10-03	0.036	0.036	0.032	0.036	0.036	7,681,846
2025-10-02	0.032	0.036	0.032	0.036	0.036	9,593,717
2025-10-01	0.030	0.032	0.029	0.031	0.031	7,101,774
2025-09-30	0.035	0.035	0.032	0.032	0.032	768,051
2025-09-29	0.032	0.035	0.032	0.035	0.035	12,327,760
2025-09-26	0.030	0.031	0.029	0.031	0.031	5,492,805
2025-09-25	0.030	0.032	0.030	0.030	0.030	2,576,312
2025-09-24	0.032	0.032	0.030	0.030	0.030	5,211,026
2025-09-23	0.028	0.031	0.027	0.031	0.031	13,366,120
2025-09-22	0.028	0.029	0.028	0.029	0.029	913,560
2025-09-19	0.025	0.030	0.025	0.028	0.028	11,242,080
2025-09-18	0.027	0.027	0.026	0.026	0.026	1,703,199
2025-09-17	0.027	0.027	0.026	0.027	0.027	3,830,571
2025-09-16	0.028	0.029	0.026	0.026	0.026	4,779,773
2025-09-15	0.029	0.029	0.027	0.028	0.028	3,902,839
2025-09-12	0.025	0.030	0.025	0.028	0.028	18,080,480
2025-09-11	0.028	0.028	0.025	0.025	0.025	11,738,250
2025-09-10	0.028	0.029	0.026	0.029	0.029	3,404,002
2025-09-09	0.033	0.035	0.028	0.030	0.030	21,957,260
2025-09-08	0.028	0.034	0.027	0.034	0.034	14,210,190
2025-09-05	0.025	0.034	0.024	0.029	0.029	24,194,789
2025-09-04	0.023	0.025	0.023	0.024	0.024	5,634,643
2025-09-03	0.023	0.024	0.022	0.024	0.024	4,542,575
2025-09-02	0.024	0.024	0.022	0.022	0.022	2,500,107
2025-09-01	0.023	0.025	0.023	0.024	0.024	5,911,139
2025-08-29	0.023	0.026	0.022	0.024	0.024	12,089,410
2025-08-28	0.020	0.024	0.020	0.024	0.024	19,530,080
2025-08-25	0.015	0.019	0.015	0.019	0.019	18,951,320
2025-08-22	0.014	0.019	0.014	0.014	0.014	33,823,840
2025-08-21	0.009	0.009	0.008	0.008	0.008	1,044,623
2025-08-20	0.008	0.008	0.008	0.008	0.008	137,000
2025-08-19	0.008	0.008	0.008	0.008	0.008	192,860
2025-08-15	0.008	0.008	0.008	0.008	0.008	100,000
2025-08-14	0.008	0.008	0.008	0.008	0.008	1,003,459
2025-08-12	0.007	0.007	0.007	0.007	0.007	4,434,619
2025-08-08	0.008	0.008	0.008	0.008	0.008	100,000
2025-08-07	0.007	0.008	0.007	0.008	0.008	736,117
2025-08-06	0.007	0.007	0.007	0.007	0.007	50,000
2025-08-04	0.007	0.007	0.007	0.007	0.007	155,333
2025-07-30	0.007	0.007	0.007	0.007	0.007	492,185
2025-07-29	0.007	0.007	0.007	0.007	0.007	1,100,000
2025-07-28	0.008	0.009	0.007	0.009	0.009	2,129,381
2025-07-23	0.009	0.009	0.009	0.009	0.009	881,031
2025-07-22	0.009	0.009	0.009	0.009	0.009	907,602
2025-07-21	0.010	0.010	0.010	0.010	0.010	700,000
2025-07-18	0.009	0.010	0.009	0.009	0.009	2,468,018
2025-07-17	0.008	0.009	0.008	0.009	0.009	654,777
2025-07-15	0.009	0.009	0.009	0.009	0.009	83,353
2025-07-11	0.007	0.009	0.007	0.009	0.009	1,013,000

← NewerPage 5 of 19 · 1,109 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.