United Critical Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	500
May 13, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	555
May 7, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	4,000
May 6, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	135,000
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	6,000
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,000
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	1,500
Feb 19, 2026	0.36	0.36	0.36	0.36	0.36	-	4,500
Feb 17, 2026	0.39	0.39	0.36	0.36	0.36	-11.25%	10,010
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	10,000
Jan 23, 2026	0.49	0.67	0.38	0.38	0.38	-2.56%	11,550
Jan 22, 2026	0.49	0.49	0.39	0.39	0.39	2.63%	2,000
Jan 9, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Jan 5, 2026	0.38	0.49	0.38	0.38	0.38	-2.56%	6,000
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