Green Critical Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.021	0.021	0.020	0.020	0.300	276,331
2023-01-09	0.020	0.021	0.020	0.021	0.315	637,403
2023-01-06	0.019	0.020	0.019	0.019	0.285	200,883
2023-01-05	0.020	0.020	0.018	0.019	0.285	698,167
2023-01-04	0.022	0.024	0.019	0.019	0.285	1,043,308
2023-01-03	0.020	0.022	0.019	0.022	0.330	1,457,884
2022-12-30	0.018	0.018	0.017	0.017	0.255	381,339
2022-12-29	0.019	0.019	0.018	0.018	0.270	170,521
2022-12-28	0.018	0.020	0.018	0.019	0.285	373,396
2022-12-23	0.018	0.018	0.017	0.017	0.255	309,276
2022-12-22	0.021	0.021	0.018	0.018	0.270	1,086,220
2022-12-21	0.024	0.024	0.020	0.021	0.315	827,000
2022-12-20	0.026	0.027	0.023	0.023	0.345	1,522,609
2022-12-19	0.021	0.026	0.021	0.024	0.360	2,074,398
2022-12-16	0.022	0.022	0.020	0.020	0.300	521,174
2022-12-15	0.017	0.024	0.017	0.022	0.330	2,987,263
2022-12-14	0.017	0.017	0.016	0.017	0.255	213,241
2022-12-13	0.016	0.016	0.015	0.016	0.240	71,737
2022-12-12	0.016	0.016	0.016	0.016	0.240	0
2022-12-09	0.016	0.016	0.016	0.016	0.240	62,495
2022-12-08	0.017	0.017	0.016	0.016	0.240	227,518
2022-12-07	0.017	0.017	0.016	0.016	0.240	303,405
2022-12-06	0.017	0.017	0.016	0.017	0.255	178,176
2022-12-05	0.018	0.018	0.016	0.017	0.255	315,868
2022-12-02	0.018	0.018	0.018	0.018	0.270	164,760
2022-12-01	0.017	0.020	0.017	0.018	0.270	1,541,003
2022-11-30	0.016	0.016	0.015	0.016	0.240	128,052
2022-11-29	0.016	0.016	0.015	0.015	0.225	57,666
2022-11-28	0.017	0.017	0.016	0.016	0.240	214,786
2022-11-25	0.017	0.017	0.017	0.017	0.255	168,503
2022-11-24	0.017	0.019	0.017	0.017	0.248	852,302
2022-11-23	0.014	0.018	0.014	0.017	0.255	810,170
2022-11-22	0.015	0.015	0.014	0.014	0.210	378,101
2022-11-21	0.017	0.018	0.015	0.015	0.225	1,215,336
2022-11-18	0.013	0.022	0.013	0.017	0.255	3,360,151
2022-11-17	0.013	0.013	0.012	0.012	0.180	180,635
2022-11-16	0.012	0.012	0.012	0.012	0.180	2,019
2022-11-15	0.013	0.013	0.013	0.013	0.188	12,033
2022-11-14	0.012	0.012	0.012	0.012	0.180	12,033
2022-11-11	0.013	0.013	0.013	0.013	0.195	143,059
2022-11-10	0.014	0.014	0.012	0.012	0.180	530,384
2022-11-09	0.014	0.015	0.014	0.015	0.225	101,689
2022-11-08	0.015	0.016	0.015	0.015	0.225	41,983
2022-11-07	0.017	0.018	0.015	0.016	0.240	341,324
2022-11-04	0.014	0.016	0.014	0.016	0.240	185,135
2022-11-03	0.014	0.015	0.014	0.014	0.210	337,803
2022-11-02	0.012	0.014	0.012	0.014	0.210	188,592
2022-11-01	0.012	0.012	0.012	0.012	0.180	4,896
2022-10-31	0.012	0.012	0.011	0.012	0.180	145,230
2022-10-28	0.012	0.014	0.012	0.012	0.180	749,103
2022-10-27	0.010	0.011	0.010	0.010	0.150	35,271
2022-10-26	0.011	0.011	0.011	0.011	0.165	4,151
2022-10-25	0.010	0.010	0.010	0.010	0.150	14,937
2022-10-24	0.011	0.011	0.011	0.011	0.165	12,840
2022-10-21	0.011	0.011	0.011	0.011	0.165	0
2022-10-20	0.011	0.011	0.011	0.011	0.165	15,644
2022-10-19	0.011	0.011	0.011	0.011	0.165	0
2022-10-18	0.011	0.011	0.011	0.011	0.165	0
2022-10-17	0.012	0.012	0.011	0.011	0.165	22,140
2022-10-14	0.011	0.011	0.011	0.011	0.165	200

← NewerPage 17 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-20	0.0026 AUD
2019-09-27	0.0009 AUD
2019-06-27	0.0009 AUD
2019-06-06	0.0028 AUD
2019-03-28	0.0009 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.