Skip to main content
US Critical Metals Corp. (CSE: USCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0100 (-11.11%)
Dec 20, 2024, 11:43 AM EST

US Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.100.100.080.10-5.56%581,000
Dec 19, 20240.090.090.090.09--38,000
Dec 18, 20240.100.100.080.09--5.26%131,000
Dec 17, 20240.090.100.090.10--137,700
Dec 16, 20240.100.100.100.10--12,500
Dec 13, 20240.100.110.090.10-26.67%147,400
Dec 12, 20240.080.080.070.08-7.14%69,500
Dec 11, 20240.070.090.060.07--243,800
Dec 10, 20240.100.100.070.07--30.00%234,953
Dec 9, 20240.110.110.100.10--58,110
Dec 6, 20240.110.110.100.10--9.09%322,023
Dec 5, 20240.100.110.080.11-22.22%501,542
Dec 4, 20240.090.150.090.09-12.50%1,868,052
Dec 3, 20240.050.120.050.08-128.57%1,705,580
Dec 2, 20240.040.040.040.04--12.50%99,334
Nov 28, 20240.040.040.040.04--2,533
Nov 27, 20240.040.040.040.04--300,958
Nov 26, 20240.040.040.040.04--20.00%25,000
Nov 22, 20240.040.050.040.05-25.00%13,000
Nov 21, 20240.040.040.040.04--11.11%11,000
Nov 20, 20240.040.050.040.05--10.00%16,533
Nov 19, 20240.050.050.050.05-25.00%3,000
Nov 14, 20240.040.040.040.04--7,280
Nov 13, 20240.040.040.040.04--1,123
Nov 8, 20240.070.070.040.04--42.86%18,280
Nov 7, 20240.050.070.050.07-7.69%53,242
Nov 6, 20240.070.070.070.07-30.00%8,000
Nov 5, 20240.050.050.050.05--10,000
Nov 1, 20240.050.060.050.05-11.11%13,474
Oct 22, 20240.050.050.050.05--25.00%1,000
Oct 18, 20240.060.060.060.06-20.00%4,020
Oct 17, 20240.040.050.040.05-42.86%86,900
Oct 16, 20240.040.040.040.04--42,000
Oct 15, 20240.030.040.030.04--12.50%62,000
Oct 11, 20240.040.040.040.04-33.33%35,000
Oct 10, 20240.040.050.030.03--33.33%129,600
Oct 9, 20240.050.050.050.05-12.50%5,000
Oct 8, 20240.040.040.040.04-33.33%5,000
Oct 7, 20240.030.030.030.03--438,000
Oct 4, 20240.030.030.030.03--20,000
Oct 3, 20240.030.030.030.03--37,001
Oct 2, 20240.030.030.030.03--77,533
Oct 1, 20240.030.030.030.03--51,000
Sep 30, 20240.030.030.030.03--50,000
Sep 27, 20240.030.040.030.03--6,500
Sep 26, 20240.030.030.030.03--367,000
Sep 25, 20240.040.040.030.03--193,400
Sep 24, 20240.030.030.030.03--256,500
Sep 23, 20240.030.030.030.03--12,000
Sep 20, 20240.040.040.030.03--14.29%255,000
Sep 19, 20240.040.040.040.04--18,000
Sep 18, 20240.030.040.030.04-16.67%81,000
Sep 17, 20240.030.030.030.03--2,000
Sep 13, 20240.030.030.030.03--37,200
Sep 12, 20240.030.030.030.03-20.00%4,000
Sep 11, 20240.030.030.030.03--2,000
Sep 10, 20240.040.040.030.03-25.00%55,000
Sep 9, 20240.030.030.020.02--33.33%64,500
Sep 3, 20240.040.050.030.03--14.29%94,000
Aug 30, 20240.030.040.030.04-16.67%132,501
Aug 29, 20240.040.040.030.03--25.00%170,000
Aug 28, 20240.030.040.030.04-33.33%77,000
Aug 27, 20240.050.050.030.03--25.00%128,500
Aug 26, 20240.050.050.040.04--11.11%20,300
Aug 23, 20240.050.050.050.05--18.18%6,000
Aug 22, 20240.050.060.050.06-10.00%12,000
Aug 21, 20240.050.050.050.05--26,533
Aug 20, 20240.060.060.050.05--16.67%3,000
Aug 19, 20240.060.080.060.06--7.69%79,000
Aug 16, 20240.070.070.070.07--1,000
Aug 14, 20240.070.070.070.07--7.14%1,000
Aug 12, 20240.070.070.070.07--11,000
Aug 9, 20240.070.070.070.07-27.27%29,000
Aug 8, 20240.070.070.060.06-10.00%7,100
Aug 2, 20240.060.060.050.05--18,000
Aug 1, 20240.050.050.050.05--4,533
Jul 31, 20240.050.050.050.05--184,000
Jul 29, 20240.060.060.050.05--46,000
Jul 26, 20240.060.060.050.05--23.08%2,000
Jul 24, 20240.070.070.070.07--1,937
Jul 23, 20240.070.070.060.07--50,000
Jul 22, 20240.080.080.070.07--7.14%27,000
Jul 17, 20240.080.080.070.07--12.50%12,100
Jul 16, 20240.090.090.080.08--5.88%42,850
Jul 15, 20240.100.100.090.09--5.56%48,000
Jul 10, 20240.100.100.090.09--5.26%56,000
Jul 9, 20240.080.100.080.10-26.67%84,500
Jul 8, 20240.080.080.080.08--20,000
Jul 5, 20240.080.080.080.08-15.38%5,280
Jul 2, 20240.070.070.070.07-8.33%20,000
Jun 28, 20240.080.080.050.06--25.00%85,580
Jun 26, 20240.080.080.080.08-14.29%6,000
Jun 24, 20240.070.070.070.07-7.69%2,000
Jun 20, 20240.080.080.070.07--18.75%46,000
Jun 14, 20240.080.080.080.08-6.67%8,000
Jun 12, 20240.100.100.080.08--25.00%38,450
Jun 11, 20240.090.100.090.10-25.00%90,000
Jun 10, 20240.080.080.080.08--172,025
Jun 6, 20240.080.080.080.08--10,000
Jun 5, 20240.080.080.070.08--11.11%44,000