US Critical Metals Corp. (CSE:USCM)
Canada · Delayed Price · Currency is CAD 0.2050
+0.0050 (2.50%)
May 21, 2026, 3:57 PM EST
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 6,000 |
| May 19, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 28,650 |
| May 15, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | - | 19,326 |
| May 14, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 280,775 |
| May 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 659,031 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 520 |
| May 11, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.22% | 33,504 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 52,500 |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 19,056 |
| May 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,900 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 73,500 |
| May 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 37,001 |
| May 1, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 8.70% | 65,218 |
| 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 |