US1 Critical Minerals Limited (ASX:USC)
Australia · Delayed Price · Currency is AUD 0.0270
+0.0015 (5.88%)
Sep 14, 2026, 3:33 PM AEST
US1 Critical Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | 4,179,913 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.87% | 1,636,955 |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,078,972 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,140,083 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 163,493 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 157,525 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 2,221 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 836,614 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 636,492 |
| Sep 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 840,075 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,415,241 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 77,405 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 633,479 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 801,981 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 865,711 |
| Aug 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 807,512 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 462,094 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,694,952 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,423,435 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 894,930 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 413,022 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 930,500 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 874,604 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 224,051 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 553,917 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,197 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 365,362 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 3,405,796 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,934 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,033,928 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 186,616 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 578,200 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 310,001 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 2,868,237 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 824,127 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,219,809 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 343,047 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,747,168 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,186,941 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 5,879,054 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 4,658,407 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,809,361 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,192,050 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 289,633 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 233,003 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 163,111 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 219,853 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 998,894 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 725,352 |