US Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.37	0.43	0.37	0.39	0.39	4.05%	207,631
Oct 29, 2025	0.42	0.42	0.37	0.37	0.37	-5.13%	34,500
Oct 28, 2025	0.42	0.45	0.39	0.39	0.39	-8.24%	245,329
Oct 27, 2025	0.43	0.44	0.41	0.43	0.43	6.25%	185,006
Oct 24, 2025	0.44	0.45	0.40	0.40	0.40	-4.76%	84,684
Oct 23, 2025	0.37	0.45	0.37	0.42	0.42	13.51%	138,821
Oct 22, 2025	0.40	0.40	0.35	0.37	0.37	-	192,421
Oct 21, 2025	0.37	0.39	0.35	0.37	0.37	-	124,918
Oct 20, 2025	0.37	0.40	0.26	0.37	0.37	5.71%	662,973
Oct 17, 2025	0.40	0.40	0.35	0.35	0.35	-10.26%	135,450
Oct 16, 2025	0.41	0.44	0.39	0.39	0.39	-4.88%	279,465
Oct 15, 2025	0.57	0.57	0.40	0.41	0.41	-28.07%	534,425
Oct 14, 2025	0.50	0.65	0.49	0.57	0.57	34.12%	1,597,032
Oct 10, 2025	0.39	0.48	0.39	0.43	0.43	8.97%	1,211,663
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