Allied Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.92	1.00	0.90	0.99	0.99	7.61%	786,002
Jan 19, 2026	0.86	0.93	0.83	0.92	0.92	6.98%	1,036,369
Jan 16, 2026	0.73	0.93	0.73	0.86	0.86	16.22%	1,058,838
Jan 15, 2026	0.75	0.76	0.72	0.74	0.74	5.71%	384,733
Jan 14, 2026	0.74	0.75	0.70	0.70	0.70	-4.11%	437,540
Jan 13, 2026	0.77	0.78	0.73	0.73	0.73	-	432,824
Jan 12, 2026	0.75	0.77	0.70	0.73	0.73	1.39%	344,481
Jan 9, 2026	0.68	0.75	0.68	0.72	0.72	7.46%	386,019
Jan 8, 2026	0.66	0.67	0.60	0.67	0.67	3.08%	41,560
Jan 7, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	87,760
Jan 6, 2026	0.68	0.68	0.66	0.66	0.66	-4.35%	149,697
Jan 5, 2026	0.70	0.70	0.66	0.69	0.69	7.81%	396,333
Jan 2, 2026	0.62	0.68	0.61	0.64	0.64	6.67%	863,071
Dec 31, 2025	0.62	0.62	0.60	0.60	0.60	-	49,615
Dec 30, 2025	0.59	0.61	0.59	0.60	0.60	-	245,048
Dec 29, 2025	0.63	0.63	0.58	0.60	0.60	-3.23%	117,365
Dec 24, 2025	0.62	0.62	0.62	0.62	0.62	-	8,757
Dec 23, 2025	0.66	0.67	0.61	0.62	0.62	-1.59%	325,278
Dec 22, 2025	0.65	0.65	0.62	0.63	0.63	5.00%	371,946
Dec 19, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	158,430
Dec 18, 2025	0.59	0.60	0.57	0.59	0.59	-1.67%	166,020
Dec 17, 2025	0.58	0.60	0.53	0.60	0.60	3.45%	570,507
Dec 16, 2025	0.61	0.61	0.57	0.58	0.58	-3.33%	154,023
Dec 15, 2025	0.61	0.61	0.59	0.60	0.60	-	92,325
Dec 12, 2025	0.62	0.63	0.59	0.60	0.60	1.69%	539,800
Dec 11, 2025	0.60	0.60	0.58	0.59	0.59	-	83,910
Dec 10, 2025	0.66	0.66	0.59	0.59	0.59	-	138,196
Dec 9, 2025	0.60	0.64	0.59	0.59	0.59	-1.67%	162,020
Dec 8, 2025	0.62	0.62	0.59	0.60	0.60	-	44,195
Dec 5, 2025	0.60	0.60	0.59	0.60	0.60	-1.64%	82,500
Dec 4, 2025	0.63	0.63	0.58	0.61	0.61	1.67%	70,150
Dec 3, 2025	0.62	0.62	0.59	0.60	0.60	-4.76%	105,145
Dec 2, 2025	0.67	0.67	0.60	0.63	0.63	-4.55%	145,251
Dec 1, 2025	0.68	0.68	0.65	0.66	0.66	1.54%	197,637
Nov 28, 2025	0.67	0.67	0.65	0.65	0.65	-	61,450
Nov 27, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	39,000
Nov 26, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	95,140
Nov 25, 2025	0.67	0.73	0.66	0.67	0.67	1.52%	276,942
Nov 24, 2025	0.62	0.66	0.58	0.66	0.66	3.13%	220,470
Nov 21, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	66,884
Nov 20, 2025	0.62	0.68	0.62	0.65	0.65	10.17%	2,769,099
Nov 19, 2025	0.60	0.60	0.57	0.59	0.59	-	183,105
Nov 18, 2025	0.57	0.59	0.55	0.59	0.59	3.51%	101,400
Nov 17, 2025	0.59	0.60	0.56	0.57	0.57	-5.00%	199,500
Nov 14, 2025	0.56	0.60	0.53	0.60	0.60	5.26%	294,548
Nov 13, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	51,650
Nov 12, 2025	0.60	0.60	0.60	0.60	0.60	-	24,818
Nov 11, 2025	0.61	0.61	0.59	0.60	0.60	1.69%	25,400
Nov 10, 2025	0.60	0.61	0.56	0.59	0.59	1.72%	295,800
Nov 7, 2025	0.59	0.60	0.57	0.58	0.58	-1.69%	191,110