US Critical Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.36	0.38	0.35	0.35	0.35	-	75,641
Nov 25, 2025	0.38	0.38	0.35	0.35	0.35	-9.21%	46,500
Nov 24, 2025	0.33	0.38	0.32	0.38	0.38	11.76%	11,500
Nov 21, 2025	0.33	0.36	0.33	0.34	0.34	-2.86%	49,560
Nov 20, 2025	0.32	0.36	0.32	0.35	0.35	1.45%	40,223
Nov 19, 2025	0.32	0.35	0.32	0.35	0.35	15.00%	23,000
Nov 18, 2025	0.36	0.36	0.30	0.30	0.30	-23.08%	111,500
Nov 17, 2025	0.35	0.43	0.35	0.39	0.39	9.86%	106,000
Nov 14, 2025	0.36	0.36	0.34	0.36	0.36	-6.58%	29,350
Nov 13, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	43,970
Nov 12, 2025	0.37	0.37	0.37	0.37	0.37	-3.90%	4,000
Nov 11, 2025	0.36	0.39	0.36	0.39	0.39	-1.28%	23,701
Nov 10, 2025	0.36	0.40	0.35	0.39	0.39	11.43%	29,400
Nov 6, 2025	0.39	0.39	0.35	0.35	0.35	-12.50%	44,360
Nov 5, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	61,250
Nov 4, 2025	0.39	0.39	0.37	0.37	0.37	-3.95%	5,500
Nov 3, 2025	0.39	0.41	0.38	0.38	0.38	-2.56%	21,999
Oct 31, 2025	0.41	0.44	0.39	0.39	0.39	1.30%	86,722
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