United Critical Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.48	0.50	0.39	0.39	0.39	-15.22%	5,000
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	21.05%	-
Nov 28, 2025	0.39	0.39	0.38	0.38	0.38	-	4,000
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Nov 21, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	1,500
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	1,000
Nov 12, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Nov 5, 2025	0.35	0.35	0.28	0.35	0.35	-	16,500
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Oct 29, 2025	0.35	0.35	0.35	0.35	0.35	-	2,000
Oct 22, 2025	0.36	0.36	0.35	0.35	0.35	-	11,000
Oct 14, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	7,000
Oct 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	7,000
Oct 6, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	1,000
Sep 26, 2025	0.35	0.35	0.35	0.35	0.35	-	1,500
Sep 24, 2025	0.35	0.35	0.35	0.35	0.35	-	2,000
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-	1,750
Sep 16, 2025	0.35	0.35	0.35	0.35	0.35	-4.11%	135,000
Sep 3, 2025	0.37	0.37	0.37	0.37	0.37	-	5,000
Sep 2, 2025	0.37	0.37	0.37	0.37	0.37	-	1,500
Aug 28, 2025	0.50	0.50	0.37	0.37	0.37	1.39%	3,500
Aug 27, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	52,500
Aug 25, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	3,000
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	1,066
Aug 11, 2025	0.31	0.35	0.31	0.35	0.35	-	1,500
Aug 5, 2025	0.35	0.35	0.26	0.35	0.35	-	2,500
Jul 17, 2025	0.25	0.35	0.25	0.35	0.35	16.67%	1,500
Jul 14, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	5,000
Jul 11, 2025	0.25	0.35	0.25	0.35	0.35	191.67%	4,500
Jul 10, 2025	0.35	0.35	0.12	0.12	0.12	-65.71%	3,088
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	1,010
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	-	3,000
Jun 24, 2025	0.35	0.35	0.35	0.35	0.35	-93.07%	3,000