US Critical Metals Corp. (CSE:USCM)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0050 (4.00%)
At close: Jun 30, 2026
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,500 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 15,000 |
| Jun 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 700 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,179 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 7,500 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 5,000 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 3,000 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 11,000 |
| Jun 15, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 30,500 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,700 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,600 |
| Jun 10, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 3.33% | 11,700 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -11.76% | 49,000 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,789 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,000 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -17.07% | 11,043 |
| Jun 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 2,510 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 8,558 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,500 |
| May 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 1,250 |
| 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 |