Allied Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	1.99	2.04	1.89	1.89	-	-5.03%	141,054
Jul 24, 2026	1.96	2.01	1.89	1.99	1.99	4.74%	1,753,462
Jul 23, 2026	1.98	2.00	1.88	1.90	1.90	-4.52%	82,340
Jul 22, 2026	2.02	2.02	1.98	1.99	1.99	-0.50%	28,725
Jul 21, 2026	1.94	2.02	1.93	2.00	2.00	2.56%	92,278
Jul 20, 2026	1.95	1.95	1.86	1.95	1.95	0.52%	46,274
Jul 17, 2026	1.98	1.98	1.81	1.94	1.94	-2.02%	93,731
Jul 16, 2026	2.05	2.07	1.98	1.98	1.98	-1.49%	107,964
Jul 15, 2026	2.15	2.15	2.01	2.01	2.01	-1.95%	50,215
Jul 14, 2026	2.25	2.25	2.05	2.05	2.05	-4.65%	62,397
Jul 13, 2026	2.27	2.28	2.09	2.15	2.15	-6.52%	75,477
Jul 10, 2026	2.21	2.32	2.21	2.30	2.30	3.60%	39,511
Jul 9, 2026	2.21	2.25	2.21	2.22	2.22	-0.45%	58,066
Jul 8, 2026	2.31	2.31	2.18	2.23	2.23	-5.11%	60,449
Jul 7, 2026	2.35	2.48	2.29	2.35	2.35	0.43%	1,558,268
Jul 6, 2026	2.28	2.35	2.27	2.34	2.34	1.74%	150,106
Jul 3, 2026	2.29	2.30	2.16	2.30	2.30	0.44%	111,216
Jul 2, 2026	2.08	2.30	2.08	2.29	2.29	6.02%	408,976
Jun 30, 2026	2.13	2.17	2.12	2.16	2.16	0.47%	64,563
Jun 29, 2026	2.16	2.16	2.07	2.15	2.15	0.47%	24,913
Jun 26, 2026	2.10	2.15	2.04	2.14	2.14	2.39%	125,744
Jun 25, 2026	2.06	2.10	1.95	2.09	2.09	7.18%	138,590
Jun 24, 2026	2.07	2.07	1.94	1.95	1.95	-6.70%	68,256
Jun 23, 2026	2.18	2.18	2.03	2.09	2.09	-4.13%	265,251
Jun 22, 2026	2.30	2.31	2.13	2.18	2.18	-3.96%	88,710
Jun 19, 2026	2.29	2.29	2.25	2.27	2.27	-	35,136
Jun 18, 2026	2.30	2.32	2.25	2.27	2.27	-1.73%	55,702
Jun 17, 2026	2.40	2.41	2.27	2.31	2.31	-3.75%	212,885
Jun 16, 2026	2.27	2.43	2.25	2.40	2.40	6.67%	330,400
Jun 15, 2026	2.20	2.26	2.18	2.25	2.25	2.74%	739,291
Jun 12, 2026	1.99	2.19	1.98	2.19	2.19	6.83%	279,468
Jun 11, 2026	1.95	2.05	1.84	2.05	2.05	8.47%	88,697
Jun 10, 2026	2.03	2.03	1.89	1.89	1.89	-7.80%	96,515
Jun 9, 2026	2.15	2.17	1.97	2.05	2.05	-3.76%	194,160
Jun 8, 2026	2.30	2.30	2.11	2.13	2.13	-5.33%	380,073
Jun 5, 2026	2.39	2.39	2.13	2.25	2.25	-4.66%	265,548
Jun 4, 2026	2.25	2.40	2.25	2.36	2.36	3.96%	729,800
Jun 3, 2026	2.28	2.28	2.16	2.27	2.27	-3.40%	387,298
Jun 2, 2026	2.03	2.35	2.01	2.35	2.35	15.20%	874,709
Jun 1, 2026	2.03	2.05	1.97	2.04	2.04	0.49%	114,811
May 29, 2026	1.98	2.05	1.98	2.03	2.03	-	67,612
May 28, 2026	2.00	2.05	1.98	2.03	2.03	1.50%	157,347
May 27, 2026	2.04	2.04	1.96	2.00	2.00	-0.50%	149,651
May 26, 2026	1.96	2.05	1.94	2.01	2.01	3.61%	153,024
May 25, 2026	1.86	1.95	1.86	1.94	1.94	3.19%	55,689
May 22, 2026	1.88	1.88	1.81	1.88	1.88	4.44%	158,113
May 21, 2026	1.82	1.83	1.74	1.80	1.80	-1.64%	228,383
May 20, 2026	1.80	1.92	1.80	1.83	1.83	2.81%	178,738
May 19, 2026	1.92	1.97	1.76	1.78	1.78	-11.00%	357,234
May 15, 2026	2.05	2.06	1.99	2.00	2.00	-2.44%	221,436