Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.012	0.012	0.012	0.012	0.012	174,768
2024-11-05	0.013	0.013	0.013	0.013	0.013	369,230
2024-11-01	0.012	0.012	0.012	0.012	0.012	80,401
2024-10-30	0.012	0.012	0.012	0.012	0.012	6,255
2024-10-25	0.012	0.013	0.012	0.013	0.013	94,798
2024-10-23	0.012	0.013	0.012	0.012	0.012	1,129,999
2024-10-22	0.012	0.012	0.012	0.012	0.012	479,777
2024-10-21	0.012	0.012	0.012	0.012	0.012	200,000
2024-10-18	0.014	0.014	0.014	0.014	0.014	292,944
2024-10-17	0.013	0.013	0.013	0.013	0.013	763,995
2024-10-16	0.013	0.013	0.012	0.013	0.013	660,670
2024-10-15	0.012	0.013	0.012	0.013	0.013	1,790,825
2024-10-14	0.014	0.014	0.011	0.011	0.011	3,160,326
2024-10-11	0.014	0.014	0.014	0.014	0.014	153,461
2024-10-10	0.014	0.014	0.014	0.014	0.014	108,249
2024-10-09	0.014	0.014	0.014	0.014	0.014	142,143
2024-10-08	0.014	0.014	0.014	0.014	0.014	154,900
2024-10-07	0.015	0.015	0.014	0.014	0.014	466,803
2024-10-04	0.016	0.016	0.016	0.016	0.016	307
2024-10-03	0.016	0.016	0.016	0.016	0.016	76,922
2024-10-02	0.014	0.014	0.014	0.014	0.014	127,500
2024-10-01	0.015	0.017	0.014	0.017	0.017	304,760
2024-09-30	0.017	0.017	0.017	0.017	0.017	480
2024-09-27	0.015	0.017	0.015	0.017	0.017	476,596
2024-09-26	0.014	0.016	0.014	0.016	0.016	1,313,246
2024-09-25	0.013	0.013	0.013	0.013	0.013	55,678
2024-09-17	0.014	0.014	0.014	0.014	0.014	80,037
2024-09-16	0.013	0.013	0.013	0.013	0.013	91,666
2024-09-13	0.013	0.013	0.013	0.013	0.013	235,000
2024-09-12	0.013	0.013	0.013	0.013	0.013	85,000
2024-09-11	0.014	0.016	0.013	0.013	0.013	1,044,062
2024-09-10	0.013	0.013	0.013	0.013	0.013	74,500
2024-09-06	0.014	0.014	0.014	0.014	0.014	56,432
2024-09-05	0.014	0.014	0.014	0.014	0.014	45,000
2024-09-03	0.014	0.014	0.014	0.014	0.014	461,029
2024-08-30	0.014	0.014	0.013	0.014	0.014	151,065
2024-08-29	0.015	0.015	0.014	0.014	0.014	81,682
2024-08-28	0.014	0.014	0.014	0.014	0.014	106,500
2024-08-27	0.014	0.014	0.014	0.014	0.014	150,000
2024-08-26	0.015	0.015	0.014	0.014	0.014	658,069
2024-08-22	0.015	0.015	0.015	0.015	0.015	1,121,572
2024-08-21	0.014	0.015	0.014	0.015	0.015	206,500
2024-08-20	0.014	0.014	0.014	0.014	0.014	108,071
2024-08-19	0.014	0.014	0.014	0.014	0.014	19,328
2024-08-16	0.014	0.014	0.014	0.014	0.014	23,742
2024-08-15	0.014	0.015	0.014	0.015	0.015	97,840
2024-08-14	0.013	0.014	0.013	0.014	0.014	550,624
2024-08-13	0.014	0.014	0.014	0.014	0.014	145,674
2024-08-12	0.014	0.014	0.014	0.014	0.014	666,818
2024-08-08	0.015	0.015	0.014	0.014	0.014	412,684
2024-08-07	0.014	0.015	0.014	0.014	0.014	1,062,996
2024-08-01	0.015	0.015	0.015	0.015	0.015	499,999
2024-07-31	0.015	0.015	0.015	0.015	0.015	58,551
2024-07-30	0.015	0.015	0.015	0.015	0.015	991,504
2024-07-26	0.015	0.015	0.015	0.015	0.015	200,000
2024-07-25	0.015	0.015	0.015	0.015	0.015	600,000
2024-07-23	0.016	0.016	0.016	0.016	0.016	100,000
2024-07-22	0.015	0.015	0.015	0.015	0.015	50,000
2024-07-19	0.015	0.015	0.015	0.015	0.015	800,000
2024-07-18	0.015	0.015	0.015	0.015	0.015	80,875

← NewerPage 8 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.