US Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	4,400
Jan 6, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	20,600
Jan 5, 2026	0.28	0.28	0.27	0.27	0.27	-	17,500
Jan 2, 2026	0.27	0.27	0.27	0.27	0.27	-	2,600
Dec 31, 2025	0.26	0.28	0.24	0.27	0.27	8.00%	36,500
Dec 30, 2025	0.29	0.29	0.25	0.25	0.25	-7.41%	25,913
Dec 29, 2025	0.30	0.30	0.26	0.27	0.27	-6.90%	18,510
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	5,200
Dec 23, 2025	0.31	0.31	0.28	0.29	0.29	3.57%	24,500
Dec 22, 2025	0.25	0.32	0.25	0.28	0.28	-	258,501
Dec 19, 2025	0.28	0.28	0.26	0.28	0.28	-	82,166
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	15,500
Dec 17, 2025	0.28	0.28	0.27	0.28	0.28	-	28,501
Dec 16, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	22,600
Dec 15, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	93,289
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	19,113
Dec 11, 2025	0.30	0.31	0.29	0.30	0.30	-4.76%	79,334
Dec 10, 2025	0.29	0.32	0.29	0.32	0.32	3.28%	98,950
Dec 9, 2025	0.31	0.32	0.30	0.31	0.31	-7.58%	102,735
Dec 8, 2025	0.32	0.33	0.32	0.33	0.33	-1.49%	1,000
Dec 5, 2025	0.33	0.34	0.33	0.34	0.34	8.06%	71,000
Dec 4, 2025	0.30	0.32	0.29	0.31	0.31	-	110,025
Dec 3, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	30,000
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	139,525
Dec 1, 2025	0.31	0.31	0.28	0.30	0.30	-3.23%	120,296
Nov 28, 2025	0.31	0.33	0.31	0.31	0.31	3.33%	190,500
Nov 27, 2025	0.32	0.32	0.30	0.30	0.30	-13.04%	47,411