US Critical Metals Corp. (CSE:USCM)
Canada
· Delayed Price · Currency is CAD 0.2500
-0.0850 (-25.37%)
Mar 27, 2025, 4:00 PM EST
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 8,000 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | - | -8.33% | 11,624 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | - | -7.69% | 31,816 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | - | -18.75% | 112,642 |
| Mar 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 23.08% | 15,000 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 8.33% | 24,310 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | - | -14.29% | 113,013 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -30.00% | 7,150 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33.33% | 400 |
| Feb 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -6.25% | 33,200 |
| Feb 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -5.88% | 4,120 |
| Feb 19, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 21.43% | 17,600 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -6.67% | 20,400 |
| Feb 14, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | - | 35,200 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 26,400 |
| Feb 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -6.25% | 16,400 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14.29% | 17,200 |
| Feb 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 24,400 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 74,800 |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 61,720 |
| Feb 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 10,000 |
| Feb 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -6.67% | 5,200 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.16 | 0.19 | - | - | 20,800 |
| Jan 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -11.76% | 8,800 |
| Jan 30, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 13.33% | 69,125 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | -16.67% | 17,600 |
| Jan 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 46,604 |
| Jan 22, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | - | 12.50% | 106,266 |
| Jan 21, 2025 | 0.19 | 0.20 | 0.16 | 0.20 | - | 23.08% | 25,200 |
| Jan 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -7.14% | 33,600 |
| Jan 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 6,400 |
| Jan 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 16.67% | 29,175 |
| Jan 15, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | - | -25.00% | 67,340 |
| Jan 14, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | - | 130,000 |
| Jan 13, 2025 | 0.19 | 0.23 | 0.18 | 0.20 | - | -15.79% | 46,964 |
| Jan 10, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 5.56% | 4,800 |
| Jan 8, 2025 | 0.16 | 0.23 | 0.16 | 0.23 | - | 38.46% | 8,200 |