Allied Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.85	0.89	0.82	0.85	0.85	1.19%	443,471
Sep 24, 2025	0.77	0.89	0.75	0.84	0.84	12.00%	724,991
Sep 23, 2025	0.75	0.76	0.70	0.75	0.75	2.74%	436,559
Sep 22, 2025	0.70	0.75	0.70	0.73	0.73	5.80%	891,622
Sep 19, 2025	0.66	0.70	0.65	0.69	0.69	9.52%	161,910
Sep 18, 2025	0.64	0.67	0.61	0.63	0.63	-3.08%	314,308
Sep 17, 2025	0.65	0.66	0.64	0.65	0.65	-	99,464
Sep 16, 2025	0.61	0.67	0.61	0.65	0.65	6.56%	267,099
Sep 15, 2025	0.60	0.62	0.58	0.61	0.61	-	323,198
Sep 12, 2025	0.69	0.69	0.60	0.61	0.61	-11.59%	287,283
Sep 11, 2025	0.70	0.70	0.64	0.69	0.69	-1.43%	265,416
Sep 10, 2025	0.63	0.70	0.62	0.70	0.70	14.75%	224,729
Sep 9, 2025	0.61	0.67	0.58	0.61	0.61	-	270,274
Sep 8, 2025	0.52	0.62	0.52	0.61	0.61	15.09%	303,926
Sep 5, 2025	0.53	0.55	0.52	0.53	0.53	1.92%	334,339
Sep 4, 2025	0.45	0.58	0.45	0.52	0.52	18.18%	1,859,432
Sep 3, 2025	0.35	0.44	0.35	0.44	0.44	33.33%	430,599
Sep 2, 2025	0.34	0.35	0.33	0.33	0.33	-4.35%	77,470
Aug 29, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	159,178
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	85,000
Aug 27, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	81,000
Aug 26, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	111,500
Aug 25, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	76,289
Aug 22, 2025	0.35	0.35	0.33	0.34	0.34	1.49%	32,109
Aug 21, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	81,708
Aug 20, 2025	0.36	0.36	0.34	0.35	0.35	-	42,675