US Critical Metals Corp. (USCMD)
OTCMKTS
· Delayed Price · Currency is USD
0.1154
+0.0054 (4.93%)
Apr 25, 2025, 9:30 AM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.93% | 12,900 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.49% | 93,250 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.54% | 171,808 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.95% | 14,066 |
| Apr 21, 2025 | 0.13 | 0.16 | 0.11 | 0.13 | 0.13 | 5.00% | 20,093 |
| Apr 17, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 13,600 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -18.48% | 33,787 |
| Apr 15, 2025 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 26.46% | 41,724 |
| Apr 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.25% | 44,959 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 10.54% | 31,948 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.87% | 5,300 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 0.79% | 21,994 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 16,766 |
| Apr 7, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -2.49% | 41,355 |
| Apr 4, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 13.13% | 34,587 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.48% | 2,436 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -11.53% | 5,833 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -25.00% | 28,958 |
| Mar 31, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 34.27% | 20,237 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.21% | 4,540 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 15.14% | 14,452 |
| Mar 26, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 19.83% | 14,349 |
| Mar 25, 2025 | 0.15 | 0.25 | 0.11 | 0.11 | 0.11 | -24.87% | 11,133 |
| Mar 24, 2025 | 0.13 | 0.17 | 0.10 | 0.15 | 0.15 | 11.11% | 211,867 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 43,206 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 38,864 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.13% | 17,932 |
| Mar 18, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | 23.68% | 1,740 |
| Mar 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,104 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,650 |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 12, 2025 | 0.09 | 0.12 | 0.08 | 0.10 | 0.10 | 2.70% | 90,162 |
| Mar 11, 2025 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | 13.85% | 19,300 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.08 | 0.08 | 0.08 | -44.92% | 73,887 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.80% | 106 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,632 |
| Mar 5, 2025 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | -3.30% | 21,280 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.11 | 0.12 | 0.12 | -6.75% | 65,622 |
| Mar 3, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 23.83% | 43,003 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.08 | 0.11 | 0.11 | -26.32% | 139,680 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.95% | 2,320 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.12 | 0.14 | 0.14 | -16.60% | 2,028 |
| Feb 24, 2025 | 0.16 | 0.18 | 0.14 | 0.17 | 0.17 | 15.77% | 46,184 |
| Feb 21, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 19.20% | 10,222 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -9.75% | 9,580 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | 25.06% | 88,782 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.92% | 1,195 |
| Feb 14, 2025 | 0.11 | 0.16 | 0.11 | 0.15 | 0.15 | 13.08% | 64,198 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -0.05% | 74,806 |