US1 Critical Minerals Limited (ASX:USC)
Australia · Delayed Price · Currency is AUD 0.0190
0.00 (0.00%)
May 14, 2026, 2:25 PM AEST
US1 Critical Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,500 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 143,070 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 328,541 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 670,224 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 1,235,000 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,054,038 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 443,800 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 302,856 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 241,444 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 1,674,470 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 6,972,021 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 150,000 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 4,076,381 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 4,412,659 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | 3,650,420 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,505,073 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,484,157 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 4,731,639 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 1,337,543 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 1,570,742 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 542,778 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 382,181 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 98,571 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 424,532 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 85,525 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 294,784 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 47,819 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,304,557 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,633,887 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 5,305,120 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,760,725 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 551,061 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 2,184,635 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 991,275 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 547,508 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,003,331 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 1,538,564 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 200,000 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 351,979 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,103,335 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,772,024 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 899,300 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,260 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 269,464 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 1,352,761 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 472,597 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 307,168 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 864,051 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 175,316 |