ASX · USC · stock
US1 Critical Minerals Limited (USC) stock price history
Every ASX trading session of US1 Critical Minerals Limited from Jun 26, 2006 to Nov 11, 2026: 5,150 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USC adjusted close, 2006 to 2026
- A$5.70
- All time high, 2011
- A$0.0270
- 52 week high, A$0.0100 low
- 5,150
- Daily sessions since 2006
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
USC key facts
- US1 Critical Minerals Limited (USC) closed at A$0.0170 on Nov 11, 2026 on ASX.
- USC's all time high close is A$5.70, set on Feb 13, 2011; its all time low close is A$0.0060 on Apr 3, 2025.
- USC's 52 week range is A$0.0100 to A$0.0270.
- USC returned 0.0% over the year to Nov 11, 2026 and -50.0% over five years.
- Over ten years USC returned -71%, -11.5% a year compounded.
- USC's deepest drawdown was -99.9% from Feb 14, 2011 to Apr 3, 2025.
- DataCedar holds 5,150 daily sessions of USC history from Jun 26, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
USC price chart, 2006 to 2026
USC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -15.0% |
| 6 months | -15.0% |
| Year to date | +30.8% |
| 1 year | 0.0% |
| 3 years | -10.5% |
| 5 years | -50.0% |
| 10 years | -70.6% |
| Since Jun 26, 2006 | -99.1% |
| Compound annual growth, 20.4 years | -20.7% |
USC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.70 on Feb 13, 2011
- All time low close
- A$0.0060 on Apr 3, 2025
- 52 week high
- A$0.0270 on Sep 14, 2026
- 52 week low
- A$0.0100 on Dec 7, 2025
- Deepest drawdown
- -99.9% from Feb 14, 2011 to Apr 3, 2025, not yet recovered
- Best single session
- +100.0% on Sep 25, 2015
- Worst single session
- -50.0% on Aug 28, 2015
- Volatility, 1 year annualised
- 120.5%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2010, +581%
- Worst calendar year
- 2012, -77%
USC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 26, 2006; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0270 | A$0.0110 | A$0.0170 | +30.8% | 242.5M | 230 |
| 2025 | A$0.0110 | A$0.0450 | A$0.0060 | A$0.0130 | +18.2% | 543.8M | 253 |
| 2024 | A$0.0220 | A$0.0380 | A$0.0100 | A$0.0110 | -50.0% | 209.3M | 254 |
| 2023 | A$0.0170 | A$0.0290 | A$0.0110 | A$0.0220 | +37.5% | 158.3M | 252 |
| 2022 | A$0.0340 | A$0.0370 | A$0.0150 | A$0.0160 | -52.9% | 244.5M | 251 |
| 2021 | A$0.0140 | A$0.0600 | A$0.0130 | A$0.0340 | +126.7% | 755.9M | 254 |
| 2020 | A$0.0096 | A$0.0627 | A$0.0096 | A$0.0150 | +55.6% | 463.8M | 255 |
| 2019 | A$0.0193 | A$0.0338 | A$0.0096 | A$0.0096 | -50.0% | 97.6M | 247 |
| 2018 | A$0.0289 | A$0.1543 | A$0.0096 | A$0.0193 | -33.3% | 176.7M | 240 |
| 2017 | A$0.0289 | A$0.0579 | A$0.0193 | A$0.0289 | 0.0% | 16.6M | 252 |
| 2016 | A$0.0289 | A$0.0868 | A$0.0096 | A$0.0289 | 0.0% | 4.7M | 253 |
| 2015 | A$0.0482 | A$0.0482 | A$0.0096 | A$0.0289 | -40.0% | 2M | 255 |
| 2014 | A$0.0675 | A$0.0964 | A$0.0289 | A$0.0482 | -37.5% | 4M | 253 |
| 2013 | A$0.2893 | A$0.2893 | A$0.0386 | A$0.0771 | -72.4% | 4M | 253 |
| 2012 | A$1.24 | A$1.33 | A$0.1929 | A$0.2796 | -77.4% | 8.5M | 253 |
| 2011 | A$3.14 | A$5.89 | A$1.14 | A$1.24 | -59.4% | 7.6M | 248 |
| 2010 | A$0.5512 | A$4.99 | A$0.4466 | A$3.04 | +580.9% | 8.6M | 253 |
| 2009 | A$0.3801 | A$0.6177 | A$0.2851 | A$0.4466 | +17.5% | 877.9K | 254 |
| 2008 | A$1.14 | A$1.24 | A$0.3801 | A$0.3801 | -65.2% | 606.8K | 254 |
| 2007 | A$1.24 | A$1.71 | A$0.6652 | A$1.09 | -11.5% | 803.9K | 253 |
| 2006 | A$1.90 | A$1.90 | A$1.05 | A$1.24 | n/a | 392.4K | 133 |
USC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0170 | -5.6% |
| October 2026 | A$0.0180 | -10.0% |
| September 2026 | A$0.0200 | -20.0% |
| August 2026 | A$0.0250 | +25.0% |
| July 2026 | A$0.0200 | +42.9% |
| June 2026 | A$0.0140 | -28.2% |
| May 2026 | A$0.0195 | -2.5% |
| April 2026 | A$0.0200 | +33.3% |
| March 2026 | A$0.0150 | +7.1% |
| February 2026 | A$0.0140 | 0.0% |
| January 2026 | A$0.0140 | +7.7% |
| December 2025 | A$0.0130 | 0.0% |
About the USC data
Daily bars. 5,150 sessions from Jun 26, 2006 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AUSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
USC share price history
