US Critical Metals Corp. (CSE:USCM)
 0.3850
 +0.0150 (4.05%)
  Oct 30, 2025, 3:59 PM EDT
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 |