US Critical Metals Corp. (CSE:USCM)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0200 (11.76%)
May 30, 2025, 9:30 AM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | - | - | 45,850 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 27,500 |
| Jun 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 9,500 |
| Jun 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 9,218 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 8,000 |
| May 29, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | - | -17.07% | 26,883 |
| May 27, 2025 | 0.19 | 0.21 | 0.16 | 0.21 | - | -4.65% | 33,722 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 5,035 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 15,000 |
| May 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 5,000 |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 3,500 |
| May 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 9,000 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 67,500 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 22,000 |
| May 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 17,328 |
| May 13, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | -4.55% | 36,000 |
| May 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -8.33% | 1,900 |
| May 9, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 26.32% | 60,450 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 11,000 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 17,000 |
| May 5, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 17.65% | 13,500 |
| May 2, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | -5.56% | 25,500 |
| May 1, 2025 | 0.17 | 0.25 | 0.16 | 0.18 | - | 5.88% | 24,100 |
| Apr 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 14,000 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.29% | 2,000 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | - | -6.67% | 73,050 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -21.05% | 141,000 |
| Apr 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 18.75% | 8,500 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -15.79% | 5,500 |
| Apr 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -7.32% | 21,000 |
| Apr 15, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.13% | 9,410 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 12,000 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 1,500 |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,500 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | 11,500 |
| Apr 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.00% | 1,000 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -20.00% | 7,003 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | - | -25.37% | 9,015 |
| Mar 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 34.00% | - |
| Mar 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17.65% | - |
| Mar 24, 2025 | 0.21 | 0.23 | 0.14 | 0.21 | - | 21.43% | 126,080 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.14 | 0.18 | - | 7.69% | 39,206 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | 8.33% | 9,600 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 18,488 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 20.00% | 2,182 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -16.67% | 1,860 |
| Mar 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 9.09% | 18,640 |
| Mar 12, 2025 | 0.13 | 0.14 | 0.11 | 0.14 | - | 10.00% | 113,600 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 47,868 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -9.09% | 56,400 |