Allied Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	0.79%	26,410
Feb 10, 2026	0.81	0.81	0.76	0.76	0.76	-8.50%	46,623
Feb 9, 2026	0.85	0.85	0.83	0.84	0.84	3.09%	27,677
Feb 6, 2026	0.74	0.81	0.74	0.81	0.81	10.96%	10,622
Feb 4, 2026	0.78	0.78	0.73	0.73	0.73	2.16%	7,579
Feb 2, 2026	0.66	0.73	0.66	0.71	0.71	3.15%	4,436
Jan 30, 2026	0.72	0.72	0.69	0.69	0.69	-5.86%	2,865
Jan 29, 2026	0.85	0.85	0.74	0.74	0.74	-5.83%	8,100
Jan 28, 2026	0.79	0.81	0.78	0.78	0.78	-0.47%	2,012
Jan 27, 2026	0.83	0.83	0.78	0.79	0.79	1.70%	17,167
Jan 26, 2026	0.77	0.77	0.77	0.77	0.77	-2.65%	1,328
Jan 23, 2026	0.78	0.79	0.78	0.79	0.79	9.41%	10,823
Jan 22, 2026	0.71	0.72	0.68	0.72	0.72	9.52%	53,200
Jan 21, 2026	0.72	0.74	0.63	0.66	0.66	-5.50%	25,627
Jan 20, 2026	0.50	0.71	0.50	0.70	0.70	6.12%	18,500
Jan 16, 2026	0.54	0.66	0.49	0.66	0.66	22.31%	18,256
Jan 15, 2026	0.54	0.54	0.54	0.54	0.54	6.83%	1,413
Jan 14, 2026	0.53	0.53	0.51	0.51	0.51	-5.23%	11,591
Jan 13, 2026	0.54	0.54	0.53	0.53	0.53	1.18%	39,201
Jan 12, 2026	0.54	0.55	0.50	0.53	0.53	-1.53%	61,146
Jan 9, 2026	0.52	0.54	0.52	0.54	0.54	10.33%	4,412
Jan 8, 2026	0.47	0.48	0.47	0.48	0.48	3.02%	2,624
Jan 7, 2026	0.48	0.48	0.47	0.47	0.47	-0.65%	59,340
Jan 6, 2026	0.48	0.48	0.47	0.47	0.47	-0.92%	12,314
Jan 5, 2026	0.51	0.51	0.48	0.48	0.48	8.68%	89,285
Dec 31, 2025	0.44	0.44	0.44	0.44	0.44	0.66%	3,100
Dec 30, 2025	0.45	0.46	0.44	0.44	0.44	-2.30%	49,594
Dec 29, 2025	0.44	0.45	0.42	0.45	0.45	-1.35%	9,815
Dec 24, 2025	0.46	0.46	0.45	0.45	0.45	0.78%	10,328
Dec 23, 2025	0.48	0.48	0.45	0.45	0.45	-	4,274
Dec 22, 2025	0.46	0.46	0.45	0.45	0.45	2.18%	2,165
Dec 19, 2025	0.30	0.45	0.30	0.44	0.44	3.11%	19,655
Dec 18, 2025	0.42	0.43	0.42	0.43	0.43	2.20%	8,000
Dec 17, 2025	0.42	0.43	0.42	0.42	0.42	1.24%	21,075
Dec 16, 2025	0.43	0.43	0.41	0.41	0.41	-6.44%	2,547
Dec 15, 2025	0.45	0.45	0.44	0.44	0.44	2.41%	15,796
Dec 11, 2025	0.45	0.45	0.43	0.43	0.43	-6.00%	9,980
Dec 10, 2025	0.46	0.46	0.46	0.46	0.46	2.87%	13,500
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	1.25%	1,500
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	0.16%	518
Dec 4, 2025	0.46	0.46	0.44	0.44	0.44	2.45%	7,423
Dec 3, 2025	0.47	0.47	0.43	0.43	0.43	-9.67%	1,115
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	3.20%	3,165
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-2.42%	3,896
Nov 26, 2025	0.47	0.47	0.47	0.47	0.47	-3.32%	2,000
Nov 25, 2025	0.50	0.50	0.47	0.49	0.49	10.64%	101,440
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	-3.31%	600
Nov 21, 2025	0.47	0.47	0.45	0.46	0.46	-0.91%	43,896
Nov 20, 2025	0.46	0.47	0.45	0.46	0.46	19.33%	18,600
Nov 19, 2025	0.41	0.41	0.39	0.39	0.39	-5.10%	12,500