Allied Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	0.60	0.62	0.59	0.59	0.59	-4.84%	85,650
Nov 5, 2025	0.60	0.63	0.59	0.62	0.62	-1.59%	400,295
Nov 4, 2025	0.64	0.64	0.60	0.63	0.63	-1.56%	222,425
Nov 3, 2025	0.68	0.68	0.62	0.64	0.64	-4.48%	144,000
Oct 31, 2025	0.68	0.68	0.67	0.67	0.67	-	21,440
Oct 30, 2025	0.69	0.70	0.65	0.67	0.67	-4.29%	138,019
Oct 29, 2025	0.74	0.74	0.67	0.70	0.70	-	294,356
Oct 28, 2025	0.66	0.71	0.61	0.70	0.70	7.69%	623,614
Oct 27, 2025	0.68	0.69	0.62	0.65	0.65	-5.80%	216,869
Oct 24, 2025	0.70	0.70	0.67	0.69	0.69	-	410,808
Oct 23, 2025	0.69	0.70	0.65	0.69	0.69	-1.43%	291,967
Oct 22, 2025	0.70	0.71	0.61	0.70	0.70	2.94%	584,713
Oct 21, 2025	0.73	0.73	0.68	0.68	0.68	-5.56%	289,304
Oct 20, 2025	0.69	0.75	0.69	0.72	0.72	7.46%	376,876
Oct 17, 2025	0.70	0.71	0.67	0.67	0.67	-2.90%	198,995
Oct 16, 2025	0.74	0.75	0.69	0.69	0.69	-6.76%	156,114
Oct 15, 2025	0.82	0.82	0.70	0.74	0.74	-7.50%	203,669
Oct 14, 2025	0.70	0.81	0.70	0.80	0.80	14.29%	595,642
Oct 10, 2025	0.71	0.71	0.65	0.70	0.70	-1.41%	241,500
Oct 9, 2025	0.70	0.73	0.69	0.71	0.71	1.43%	256,879
Oct 8, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	1,356,844
Oct 7, 2025	0.64	0.65	0.60	0.65	0.65	1.56%	437,231
Oct 6, 2025	0.67	0.67	0.63	0.64	0.64	-4.48%	267,688
Oct 3, 2025	0.69	0.70	0.65	0.67	0.67	-	378,900
Oct 2, 2025	0.70	0.70	0.67	0.67	0.67	-6.94%	50,467
Oct 1, 2025	0.65	0.73	0.65	0.72	0.72	5.88%	253,899
Sep 30, 2025	0.76	0.76	0.66	0.68	0.68	-10.53%	566,072
Sep 29, 2025	0.86	0.86	0.76	0.76	0.76	-8.43%	291,770
Sep 26, 2025	0.88	0.89	0.83	0.83	0.83	-2.35%	330,306