Us1 Critical Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	0.015	0.015	0.015	0.015	0.015	25,000
2024-07-16	0.016	0.016	0.016	0.016	0.016	150,000
2024-07-15	0.016	0.016	0.015	0.016	0.016	941,337
2024-07-12	0.017	0.017	0.017	0.017	0.017	2,500
2024-07-11	0.018	0.018	0.016	0.017	0.017	973,226
2024-07-09	0.017	0.018	0.017	0.017	0.017	153,707
2024-07-08	0.018	0.018	0.018	0.018	0.018	62,726
2024-07-05	0.016	0.018	0.016	0.017	0.017	1,025,213
2024-07-04	0.015	0.015	0.015	0.015	0.015	150,000
2024-07-03	0.015	0.016	0.015	0.016	0.016	278,160
2024-07-02	0.017	0.017	0.015	0.015	0.015	1,889,190
2024-07-01	0.016	0.016	0.016	0.016	0.016	25,000
2024-06-28	0.016	0.016	0.016	0.016	0.016	759,554
2024-06-27	0.017	0.017	0.016	0.016	0.016	150,664
2024-06-26	0.018	0.018	0.016	0.016	0.016	278,968
2024-06-25	0.019	0.019	0.019	0.019	0.019	35,947
2024-06-24	0.017	0.019	0.017	0.019	0.019	1,103,471
2024-06-21	0.018	0.018	0.014	0.017	0.017	966,702
2024-06-20	0.018	0.019	0.018	0.018	0.018	411,923
2024-06-19	0.019	0.019	0.018	0.018	0.018	488,724
2024-06-18	0.019	0.019	0.019	0.019	0.019	302,542
2024-06-17	0.019	0.019	0.019	0.019	0.019	21,875
2024-06-14	0.019	0.021	0.019	0.019	0.019	687,742
2024-06-13	0.019	0.019	0.018	0.018	0.018	605,009
2024-06-12	0.019	0.019	0.019	0.019	0.019	84,750
2024-06-07	0.021	0.021	0.019	0.019	0.019	225,400
2024-06-06	0.021	0.021	0.021	0.021	0.021	150,000
2024-06-03	0.022	0.022	0.022	0.022	0.022	213,486
2024-05-31	0.022	0.022	0.022	0.022	0.022	85,000
2024-05-30	0.021	0.021	0.019	0.021	0.021	378,971
2024-05-29	0.021	0.021	0.021	0.021	0.021	30,000
2024-05-28	0.023	0.023	0.022	0.022	0.022	259,346
2024-05-27	0.023	0.023	0.023	0.023	0.023	601,289
2024-05-23	0.022	0.022	0.021	0.022	0.022	47,297
2024-05-22	0.022	0.022	0.022	0.022	0.022	1,340,693
2024-05-21	0.021	0.022	0.021	0.022	0.022	51,500
2024-05-20	0.021	0.021	0.021	0.021	0.021	261,892
2024-05-17	0.021	0.021	0.021	0.021	0.021	76,284
2024-05-16	0.021	0.022	0.020	0.022	0.022	485,691
2024-05-15	0.019	0.022	0.019	0.022	0.022	299,781
2024-05-13	0.020	0.021	0.020	0.021	0.021	42,754
2024-05-10	0.020	0.021	0.019	0.019	0.019	1,332,482
2024-05-09	0.021	0.021	0.020	0.020	0.020	307,347
2024-05-08	0.022	0.022	0.020	0.020	0.020	1,011,031
2024-05-07	0.021	0.021	0.021	0.021	0.021	578,232
2024-05-06	0.019	0.021	0.019	0.021	0.021	1,141,051
2024-05-03	0.020	0.020	0.019	0.019	0.019	52,481
2024-05-02	0.018	0.020	0.018	0.018	0.018	797,488
2024-05-01	0.019	0.019	0.018	0.018	0.018	694,448
2024-04-30	0.020	0.020	0.020	0.020	0.020	450,000
2024-04-29	0.019	0.020	0.019	0.020	0.020	491,756
2024-04-24	0.019	0.020	0.019	0.020	0.020	2,382,934
2024-04-23	0.020	0.020	0.016	0.019	0.019	5,031,476
2024-04-22	0.020	0.022	0.020	0.022	0.022	37,148
2024-04-19	0.021	0.022	0.020	0.021	0.021	1,482,135
2024-04-18	0.022	0.022	0.022	0.022	0.022	85,363
2024-04-17	0.022	0.022	0.021	0.022	0.022	1,507,853
2024-04-16	0.025	0.025	0.023	0.023	0.023	1,938,367
2024-04-15	0.025	0.026	0.024	0.024	0.024	2,181,487
2024-04-12	0.027	0.027	0.025	0.026	0.026	1,036,608

← NewerPage 9 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.