US Critical Metals Corp. (CSE:USCM)
Canada · Delayed Price · Currency is CAD 0.4400
+0.0400 (10.00%)
Jul 18, 2025, 4:00 PM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | - | 10.00% | 311,520 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | - | -4.76% | 53,582 |
| Jul 16, 2025 | 0.47 | 0.48 | 0.41 | 0.42 | - | -9.68% | 155,940 |
| Jul 15, 2025 | 0.41 | 0.47 | 0.39 | 0.47 | - | 25.68% | 168,296 |
| Jul 14, 2025 | 0.32 | 0.43 | 0.32 | 0.37 | - | - | 59,028 |
| Jul 11, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | - | 8.82% | 13,500 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.31 | 0.34 | - | 23.64% | 124,200 |
| Jul 9, 2025 | 0.29 | 0.39 | 0.28 | 0.28 | - | 3.77% | 109,200 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 5,770 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -13.79% | 57,438 |
| Jul 4, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 9.43% | 11,413 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | - | -8.62% | 78,890 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.29 | 0.29 | - | -29.27% | 52,742 |
| Jun 30, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | - | 2.50% | 276,979 |
| Jun 27, 2025 | 0.40 | 0.54 | 0.37 | 0.40 | - | 14.29% | 493,743 |
| Jun 26, 2025 | 0.38 | 0.42 | 0.35 | 0.35 | - | 1.45% | 395,423 |
| Jun 25, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 27.78% | 224,900 |
| Jun 24, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 20.00% | 314,762 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 5.88% | 186,347 |
| Jun 20, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | - | 6.25% | 103,000 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 12,000 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 9,500 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 18,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 5,000 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 65,000 |
| Jun 12, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | - | - | 80,900 |
| Jun 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 13,500 |
| Jun 9, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 5.26% | 52,500 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | - | - | 45,850 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 27,500 |
| Jun 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 9,500 |
| Jun 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 9,218 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 8,000 |
| May 29, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | - | -17.07% | 26,883 |
| May 27, 2025 | 0.19 | 0.21 | 0.16 | 0.21 | - | -4.65% | 33,722 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.27% | 5,035 |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 15,000 |
| May 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 5,000 |
| May 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 3,500 |
| May 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 9,000 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 67,500 |
| May 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 22,000 |
| May 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 17,328 |
| May 13, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | - | -4.55% | 36,000 |
| May 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -8.33% | 1,900 |
| May 9, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 26.32% | 60,450 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 11,000 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 17,000 |
| May 5, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 17.65% | 13,500 |
| May 2, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | -5.56% | 25,500 |