Us1 Critical Minerals Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	0.031	0.031	0.029	0.030	0.030	1,251,864
2021-11-22	0.026	0.033	0.026	0.031	0.031	3,707,134
2021-11-19	0.029	0.029	0.026	0.026	0.026	4,702,953
2021-11-18	0.029	0.029	0.027	0.027	0.027	6,115,402
2021-11-17	0.034	0.035	0.028	0.029	0.029	11,029,020
2021-11-16	0.034	0.034	0.034	0.034	0.034	993,130
2021-11-15	0.035	0.035	0.034	0.035	0.035	1,712,330
2021-11-12	0.036	0.037	0.034	0.034	0.034	1,380,985
2021-11-11	0.037	0.037	0.035	0.035	0.035	2,520,333
2021-11-10	0.036	0.039	0.035	0.036	0.036	4,629,848
2021-11-09	0.038	0.038	0.033	0.035	0.035	10,749,370
2021-11-08	0.045	0.045	0.037	0.038	0.038	15,991,150
2021-11-05	0.045	0.045	0.043	0.043	0.043	1,735,043
2021-11-04	0.042	0.047	0.042	0.042	0.042	1,755,634
2021-11-03	0.041	0.041	0.040	0.041	0.041	672,716
2021-11-02	0.040	0.042	0.040	0.041	0.041	932,050
2021-11-01	0.042	0.043	0.039	0.039	0.039	1,466,898
2021-10-29	0.043	0.043	0.041	0.043	0.043	2,223,965
2021-10-28	0.045	0.045	0.042	0.043	0.043	2,969,928
2021-10-27	0.046	0.046	0.045	0.045	0.045	645,503
2021-10-26	0.048	0.049	0.045	0.045	0.045	3,173,782
2021-10-25	0.044	0.046	0.044	0.045	0.045	1,670,186
2021-10-22	0.043	0.044	0.043	0.044	0.044	1,411,191
2021-10-21	0.046	0.046	0.042	0.042	0.042	1,855,486
2021-10-20	0.044	0.047	0.044	0.045	0.045	8,212,577
2021-10-19	0.044	0.044	0.042	0.044	0.044	1,535,818
2021-10-18	0.044	0.046	0.042	0.042	0.042	2,041,168
2021-10-15	0.044	0.044	0.040	0.041	0.041	2,005,699
2021-10-14	0.047	0.048	0.043	0.044	0.044	2,940,542

← NewerPage 19 of 19 · 1,109 trading days

Stock splits

No stock splits on record.

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.