US Critical Metals Corp. (CSE:USCM)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0200 (8.70%)
At close: May 1, 2026
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | - | 8.70% | - |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 9,000 |
| Apr 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 8,500 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 70,780 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 17,100 |
| Apr 24, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 24,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.00% | 2,800 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 3,780 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 679 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 23,500 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 9,900 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 14.89% | 10,113 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 5,500 |
| Apr 14, 2026 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -5.56% | 12,681 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 6,000 |
| Apr 10, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 10.64% | 9,122 |
| Apr 9, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 4.44% | 20,470 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 17,613 |
| Apr 7, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -5.77% | 64,600 |
| Apr 6, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 21,705 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.75% | 72,914 |
| Apr 1, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 29.55% | 18,213 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 8,500 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -10.42% | 20,500 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 14,666 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 32,500 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 94,239 |
| Mar 19, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 21,500 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 12,300 |
| Mar 17, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 29,585 |
| Mar 16, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | - | 29,059 |
| Mar 13, 2026 | 0.32 | 0.32 | 0.26 | 0.26 | 0.26 | 6.12% | 4,012 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 2,850 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 4,941 |
| Mar 10, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -9.68% | 3,214 |
| Mar 9, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | -3.13% | 6,500 |
| Mar 6, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.92% | 8,500 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 500 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 10,010 |
| Mar 3, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -4.92% | 90,600 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | - | 27,343 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,500 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.69% | 12,520 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 112,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 4,500 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 32,200 |
| Feb 19, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 10,000 |
| Feb 18, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 24,000 |
| Feb 17, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -3.23% | 38,549 |
| Feb 13, 2026 | 0.31 | 0.36 | 0.31 | 0.31 | 0.31 | 6.90% | 47,500 |