Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	0.008	0.008	0.007	0.007	0.007	4,400,000
2025-07-09	0.009	0.009	0.008	0.008	0.008	205,714
2025-07-04	0.009	0.009	0.009	0.009	0.009	77,856
2025-07-03	0.009	0.010	0.009	0.010	0.010	1,874,709
2025-07-02	0.008	0.010	0.008	0.010	0.010	632,500
2025-07-01	0.008	0.009	0.008	0.009	0.009	426,348
2025-06-30	0.008	0.008	0.007	0.007	0.007	1,681,019
2025-06-27	0.009	0.009	0.009	0.009	0.009	350,000
2025-06-26	0.009	0.009	0.009	0.009	0.009	179,367
2025-06-25	0.009	0.010	0.009	0.010	0.010	262,122
2025-06-24	0.009	0.009	0.009	0.009	0.009	30,000
2025-06-23	0.009	0.009	0.009	0.009	0.009	1,190,531
2025-06-19	0.009	0.009	0.008	0.009	0.009	50,101
2025-06-18	0.009	0.010	0.009	0.010	0.010	691,409
2025-06-17	0.009	0.010	0.009	0.010	0.010	2,400,101
2025-06-16	0.009	0.009	0.009	0.009	0.009	161,175
2025-06-13	0.009	0.009	0.009	0.009	0.009	839,743
2025-06-10	0.010	0.010	0.010	0.010	0.010	318,727
2025-06-06	0.009	0.010	0.009	0.010	0.010	678,210
2025-06-04	0.010	0.010	0.010	0.010	0.010	1,421,612
2025-06-03	0.009	0.010	0.009	0.010	0.010	884,127
2025-06-02	0.008	0.008	0.007	0.008	0.008	1,984,077
2025-05-30	0.009	0.009	0.009	0.009	0.009	895,873
2025-05-29	0.009	0.009	0.009	0.009	0.009	3,861,006
2025-05-28	0.008	0.009	0.008	0.009	0.009	441,111
2025-05-26	0.009	0.009	0.008	0.008	0.008	400,000
2025-05-20	0.007	0.007	0.007	0.007	0.007	1,836,553
2025-05-19	0.008	0.008	0.008	0.008	0.008	249,900
2025-05-16	0.008	0.008	0.008	0.008	0.008	35,333
2025-05-15	0.008	0.008	0.008	0.008	0.008	56,454
2025-05-14	0.008	0.008	0.008	0.008	0.008	188,259
2025-05-13	0.008	0.009	0.007	0.009	0.009	450,866
2025-05-09	0.008	0.009	0.008	0.009	0.009	264,182
2025-05-08	0.008	0.008	0.008	0.008	0.008	80,000
2025-05-07	0.008	0.008	0.008	0.008	0.008	610,000
2025-05-01	0.009	0.009	0.009	0.009	0.009	657,494
2025-04-30	0.009	0.009	0.009	0.009	0.009	693,926
2025-04-22	0.007	0.008	0.007	0.008	0.008	1,235,099
2025-04-17	0.007	0.007	0.007	0.007	0.007	184,076
2025-04-16	0.007	0.007	0.007	0.007	0.007	100,000
2025-04-15	0.007	0.007	0.007	0.007	0.007	162,500
2025-04-11	0.008	0.008	0.008	0.008	0.008	269,876
2025-04-10	0.008	0.008	0.008	0.008	0.008	792,624
2025-04-08	0.007	0.007	0.007	0.007	0.007	10,000
2025-04-04	0.007	0.007	0.006	0.006	0.006	873,135
2025-04-02	0.007	0.007	0.007	0.007	0.007	1,072,376
2025-04-01	0.008	0.008	0.007	0.007	0.007	458,342
2025-03-31	0.007	0.007	0.007	0.007	0.007	555,666
2025-03-28	0.008	0.008	0.008	0.008	0.008	342,791
2025-03-26	0.008	0.008	0.008	0.008	0.008	50,000
2025-03-25	0.009	0.009	0.008	0.008	0.008	68,216
2025-03-21	0.008	0.009	0.007	0.009	0.009	793,607
2025-03-19	0.009	0.009	0.008	0.008	0.008	65,000
2025-03-18	0.008	0.009	0.008	0.009	0.009	1,032,618
2025-03-17	0.008	0.008	0.008	0.008	0.008	20,851
2025-03-14	0.008	0.008	0.008	0.008	0.008	600,135
2025-03-11	0.008	0.008	0.008	0.008	0.008	508,659
2025-03-10	0.008	0.008	0.008	0.008	0.008	45,000
2025-03-05	0.008	0.008	0.008	0.008	0.008	37,500
2025-02-28	0.008	0.008	0.008	0.008	0.008	90,000

← NewerPage 6 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.