US Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.25	0.25	0.25	0.25	0.25	-	94,239
Mar 19, 2026	0.25	0.27	0.25	0.25	0.25	-7.41%	21,500
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	12,300
Mar 17, 2026	0.27	0.29	0.27	0.28	0.28	5.77%	29,585
Mar 16, 2026	0.23	0.27	0.23	0.26	0.26	-	29,059
Mar 13, 2026	0.32	0.32	0.26	0.26	0.26	6.12%	4,012
Mar 12, 2026	0.25	0.25	0.25	0.25	0.25	-10.91%	2,850
Mar 11, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	4,941
Mar 10, 2026	0.28	0.30	0.28	0.28	0.28	-9.68%	3,214
Mar 9, 2026	0.27	0.32	0.27	0.31	0.31	-3.13%	6,500
Mar 6, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	8,500
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	500
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	10,010
Mar 3, 2026	0.32	0.33	0.29	0.29	0.29	-4.92%	90,600
Mar 2, 2026	0.33	0.33	0.30	0.31	0.31	-	27,343
Feb 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,500
Feb 25, 2026	0.32	0.32	0.30	0.30	0.30	-7.69%	12,520
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	112,000
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	6.67%	4,500
Feb 20, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	32,200
Feb 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	10,000
Feb 18, 2026	0.32	0.32	0.30	0.32	0.32	6.67%	24,000
Feb 17, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	38,549
Feb 13, 2026	0.31	0.36	0.31	0.31	0.31	6.90%	47,500
Feb 12, 2026	0.31	0.32	0.29	0.29	0.29	-14.71%	29,022
Feb 11, 2026	0.33	0.34	0.32	0.34	0.34	1.49%	22,249
Feb 10, 2026	0.37	0.37	0.32	0.34	0.34	-2.19%	49,800
Feb 9, 2026	0.36	0.37	0.34	0.34	0.34	-7.43%	21,481
Feb 6, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	8,500
Feb 5, 2026	0.36	0.39	0.35	0.35	0.35	-2.82%	45,046
Feb 4, 2026	0.37	0.39	0.36	0.36	0.36	2.90%	6,559
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-	110,000
Feb 2, 2026	0.34	0.35	0.31	0.35	0.35	-1.43%	179,547
Jan 30, 2026	0.35	0.37	0.33	0.35	0.35	7.69%	61,528
Jan 29, 2026	0.34	0.39	0.32	0.33	0.33	-9.72%	115,282
Jan 28, 2026	0.38	0.39	0.35	0.36	0.36	-4.00%	78,313
Jan 27, 2026	0.35	0.38	0.35	0.38	0.38	4.17%	4,000
Jan 26, 2026	0.43	0.43	0.36	0.36	0.36	-12.20%	52,146
Jan 23, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	53,043
Jan 22, 2026	0.40	0.42	0.39	0.40	0.40	2.56%	89,290
Jan 21, 2026	0.40	0.41	0.39	0.39	0.39	2.63%	25,340
Jan 20, 2026	0.40	0.43	0.38	0.38	0.38	-5.00%	107,600
Jan 19, 2026	0.44	0.44	0.40	0.40	0.40	-8.05%	2,500
Jan 16, 2026	0.39	0.45	0.39	0.44	0.44	3.57%	217,003
Jan 15, 2026	0.42	0.45	0.40	0.42	0.42	2.44%	84,988
Jan 14, 2026	0.40	0.42	0.36	0.41	0.41	10.81%	172,671
Jan 13, 2026	0.40	0.44	0.37	0.37	0.37	-9.76%	107,520
Jan 12, 2026	0.35	0.41	0.33	0.41	0.41	10.81%	142,671
Jan 9, 2026	0.30	0.37	0.30	0.37	0.37	23.33%	166,500
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	7,011