Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.008	0.008	0.008	0.008	0.008	119,748
2025-02-20	0.008	0.008	0.008	0.008	0.008	103,478
2025-02-19	0.008	0.008	0.008	0.008	0.008	1,895,474
2025-02-18	0.009	0.009	0.009	0.009	0.009	291,341
2025-02-17	0.009	0.010	0.009	0.010	0.010	240,000
2025-02-14	0.009	0.009	0.009	0.009	0.009	985,293
2025-02-13	0.010	0.010	0.010	0.010	0.010	65,116
2025-02-12	0.009	0.009	0.009	0.009	0.009	16,672
2025-02-11	0.009	0.009	0.009	0.009	0.009	250,000
2025-02-10	0.009	0.009	0.009	0.009	0.009	280,262
2025-02-07	0.009	0.009	0.009	0.009	0.009	130,952
2025-02-06	0.008	0.008	0.008	0.008	0.008	131,120
2025-02-05	0.009	0.009	0.008	0.009	0.009	783,185
2025-02-04	0.009	0.009	0.009	0.009	0.009	102,873
2025-02-03	0.009	0.009	0.009	0.009	0.009	1,000,000
2025-01-31	0.009	0.009	0.009	0.009	0.009	940,980
2025-01-30	0.009	0.010	0.009	0.009	0.009	1,080,020
2025-01-29	0.008	0.009	0.008	0.008	0.008	3,374,006
2025-01-28	0.009	0.009	0.008	0.008	0.008	1,038,525
2025-01-24	0.011	0.011	0.008	0.009	0.009	8,182,525
2025-01-23	0.011	0.012	0.011	0.011	0.011	620,000
2025-01-21	0.010	0.011	0.010	0.011	0.011	280,734
2025-01-20	0.011	0.011	0.011	0.011	0.011	79,255
2025-01-17	0.011	0.012	0.011	0.012	0.012	360,324
2025-01-16	0.011	0.011	0.010	0.010	0.010	92,238
2025-01-14	0.011	0.011	0.010	0.010	0.010	3,801,929
2025-01-10	0.012	0.012	0.012	0.012	0.012	45,833
2025-01-09	0.012	0.012	0.012	0.012	0.012	122,796
2025-01-08	0.012	0.012	0.012	0.012	0.012	127,500
2025-01-07	0.012	0.012	0.011	0.011	0.011	293,481
2025-01-06	0.011	0.011	0.011	0.011	0.011	193,285
2024-12-30	0.010	0.011	0.010	0.011	0.011	570,377
2024-12-27	0.011	0.011	0.011	0.011	0.011	120,598
2024-12-19	0.011	0.012	0.011	0.011	0.011	57,804
2024-12-18	0.011	0.011	0.011	0.011	0.011	400,000
2024-12-17	0.011	0.011	0.011	0.011	0.011	10,000
2024-12-16	0.011	0.011	0.011	0.011	0.011	82,000
2024-12-13	0.011	0.011	0.011	0.011	0.011	276,000
2024-12-12	0.012	0.012	0.011	0.011	0.011	869,252
2024-12-10	0.012	0.012	0.012	0.012	0.012	914,283
2024-12-09	0.012	0.012	0.012	0.012	0.012	9,999
2024-12-06	0.012	0.012	0.012	0.012	0.012	55,000
2024-12-05	0.012	0.012	0.012	0.012	0.012	793,762
2024-12-04	0.015	0.015	0.012	0.012	0.012	2,085,162
2024-12-03	0.014	0.014	0.013	0.013	0.013	403,139
2024-12-02	0.016	0.016	0.015	0.015	0.015	220,000
2024-11-29	0.016	0.016	0.016	0.016	0.016	23,000
2024-11-28	0.016	0.016	0.016	0.016	0.016	147,096
2024-11-27	0.015	0.015	0.015	0.015	0.015	19,546
2024-11-26	0.015	0.015	0.015	0.015	0.015	147,500
2024-11-25	0.015	0.016	0.015	0.016	0.016	65,499
2024-11-22	0.015	0.015	0.015	0.015	0.015	348,148
2024-11-21	0.015	0.015	0.015	0.015	0.015	278,655
2024-11-20	0.015	0.015	0.015	0.015	0.015	167,736
2024-11-19	0.014	0.015	0.014	0.015	0.015	2,858,325
2024-11-18	0.014	0.014	0.014	0.014	0.014	177,789
2024-11-14	0.014	0.014	0.014	0.014	0.014	146,610
2024-11-13	0.013	0.013	0.013	0.013	0.013	59,426
2024-11-12	0.012	0.012	0.011	0.012	0.012	144,191
2024-11-11	0.012	0.013	0.012	0.013	0.013	377,053

← NewerPage 7 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.