US Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.42	0.42	0.36	0.39	0.39	-6.02%	497,037
Oct 8, 2025	0.36	0.42	0.34	0.42	0.42	15.28%	405,769
Oct 7, 2025	0.30	0.36	0.30	0.36	0.36	20.00%	217,713
Oct 6, 2025	0.30	0.30	0.28	0.30	0.30	3.45%	286,474
Oct 3, 2025	0.30	0.34	0.28	0.29	0.29	-3.33%	310,939
Oct 2, 2025	0.31	0.33	0.30	0.30	0.30	5.26%	42,040
Oct 1, 2025	0.31	0.32	0.29	0.29	0.29	-10.94%	88,760
Sep 30, 2025	0.32	0.32	0.30	0.32	0.32	-	25,250
Sep 29, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	48,000
Sep 26, 2025	0.33	0.34	0.33	0.33	0.33	-	80,070
Sep 25, 2025	0.32	0.36	0.32	0.33	0.33	4.76%	340,000
Sep 24, 2025	0.33	0.33	0.32	0.32	0.32	5.00%	42,200
Sep 23, 2025	0.31	0.34	0.27	0.30	0.30	-11.76%	104,348
Sep 22, 2025	0.29	0.34	0.29	0.34	0.34	17.24%	45,120
Sep 19, 2025	0.28	0.29	0.28	0.29	0.29	-3.33%	28,500
Sep 18, 2025	0.27	0.30	0.27	0.30	0.30	9.09%	19,000
Sep 17, 2025	0.26	0.28	0.26	0.28	0.28	1.85%	45,500
Sep 16, 2025	0.27	0.27	0.27	0.27	0.27	-	39,672
Sep 15, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	38,913
Sep 12, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	56,076
Sep 11, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	23,500
Sep 10, 2025	0.27	0.27	0.26	0.27	0.27	3.85%	46,700
Sep 9, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	105,000
Sep 8, 2025	0.34	0.34	0.27	0.27	0.27	-22.06%	96,508
Sep 5, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	9,050
Sep 4, 2025	0.32	0.33	0.32	0.33	0.33	-	11,000
Sep 3, 2025	0.31	0.33	0.29	0.33	0.33	1.54%	25,200
Sep 2, 2025	0.36	0.36	0.33	0.33	0.33	-12.16%	10,500
Aug 29, 2025	0.37	0.39	0.35	0.37	0.37	-5.13%	36,500
Aug 28, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	78,400
Aug 27, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	101,500
Aug 26, 2025	0.36	0.37	0.36	0.37	0.37	-	85,000
Aug 25, 2025	0.39	0.44	0.32	0.37	0.37	-3.90%	153,204
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	-6.10%	1,400
Aug 21, 2025	0.40	0.41	0.40	0.41	0.41	-2.38%	13,000
Aug 20, 2025	0.41	0.42	0.41	0.42	0.42	-1.18%	24,800
Aug 19, 2025	0.42	0.43	0.40	0.43	0.43	-3.41%	5,650
Aug 18, 2025	0.44	0.44	0.44	0.44	0.44	-	20,500
Aug 15, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	16,000
Aug 14, 2025	0.39	0.43	0.39	0.43	0.43	7.50%	104,700
Aug 13, 2025	0.38	0.40	0.38	0.40	0.40	4.58%	248,713
Aug 12, 2025	0.39	0.39	0.34	0.38	0.38	-3.16%	80,610
Aug 11, 2025	0.40	0.44	0.39	0.40	0.40	-1.25%	66,090
Aug 8, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	86,700
Aug 7, 2025	0.40	0.44	0.40	0.41	0.41	-1.22%	147,130
Aug 6, 2025	0.35	0.41	0.35	0.41	0.41	9.33%	82,500
Aug 5, 2025	0.31	0.38	0.31	0.38	0.38	20.97%	105,560
Aug 1, 2025	0.33	0.33	0.30	0.31	0.31	-6.06%	12,690
Jul 31, 2025	0.35	0.35	0.31	0.33	0.33	-4.35%	93,632
Jul 30, 2025	0.35	0.38	0.35	0.35	0.35	4.55%	109,500