US Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.25	0.27	0.25	0.26	-	10.64%	2,122
Apr 9, 2026	0.24	0.26	0.24	0.24	0.24	4.44%	20,470
Apr 8, 2026	0.25	0.25	0.22	0.23	0.23	-8.16%	17,613
Apr 7, 2026	0.26	0.28	0.25	0.25	0.25	-5.77%	64,600
Apr 6, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	21,705
Apr 2, 2026	0.28	0.28	0.25	0.28	0.28	-1.75%	72,914
Apr 1, 2026	0.26	0.29	0.25	0.29	0.29	29.55%	18,213
Mar 27, 2026	0.21	0.22	0.21	0.22	0.22	2.33%	8,500
Mar 26, 2026	0.22	0.22	0.21	0.22	0.22	-10.42%	20,500
Mar 25, 2026	0.25	0.25	0.23	0.24	0.24	-	14,666
Mar 23, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	32,500
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