Allied Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.36	0.36	0.34	0.35	0.35	-	94,877
Aug 18, 2025	0.35	0.35	0.33	0.35	0.35	2.94%	163,500
Aug 15, 2025	0.35	0.36	0.32	0.34	0.34	-2.86%	118,500
Aug 14, 2025	0.35	0.36	0.35	0.35	0.35	-	135,500
Aug 13, 2025	0.36	0.36	0.32	0.35	0.35	-4.11%	476,544
Aug 12, 2025	0.36	0.37	0.35	0.37	0.37	2.10%	229,404
Aug 11, 2025	0.36	0.36	0.35	0.36	0.36	2.14%	232,786
Aug 8, 2025	0.33	0.36	0.32	0.35	0.35	7.69%	306,660
Aug 7, 2025	0.31	0.33	0.30	0.33	0.33	8.33%	178,133
Aug 6, 2025	0.33	0.33	0.30	0.30	0.30	-4.76%	81,333
Aug 5, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	49,402
Aug 1, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	97,000
Jul 31, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	227,822
Jul 30, 2025	0.30	0.31	0.29	0.30	0.30	-3.23%	227,848
Jul 29, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	123,000
Jul 28, 2025	0.33	0.34	0.30	0.30	0.30	-6.25%	206,000
Jul 25, 2025	0.35	0.35	0.32	0.32	0.32	-4.48%	84,300
Jul 24, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	128,583
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	52,090
Jul 22, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	127,500
Jul 21, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	168,953
Jul 18, 2025	0.32	0.38	0.30	0.35	0.35	12.90%	388,530
Jul 17, 2025	0.34	0.34	0.30	0.31	0.31	-8.82%	188,991
Jul 16, 2025	0.33	0.34	0.32	0.34	0.34	4.62%	143,750
Jul 15, 2025	0.35	0.35	0.32	0.33	0.33	-7.14%	182,962
Jul 14, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	220,090
Jul 11, 2025	0.34	0.38	0.33	0.35	0.35	4.55%	492,592
Jul 10, 2025	0.31	0.33	0.29	0.33	0.33	8.20%	326,657