US Critical Metals Corp. (USCMF)
OTCMKTS · Delayed Price · Currency is USD
0.2950
-0.1114 (-27.42%)
Oct 15, 2025, 3:59 PM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.47 | 0.47 | 0.28 | 0.30 | 0.30 | -27.42% | 1,576,060 |
| Oct 14, 2025 | 0.45 | 0.50 | 0.36 | 0.41 | 0.41 | -10.68% | 1,901,588 |
| Oct 13, 2025 | 0.33 | 0.71 | 0.33 | 0.46 | 0.46 | 49.44% | 4,353,646 |
| Oct 10, 2025 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | 9.87% | 1,385,982 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -7.62% | 357,430 |
| Oct 8, 2025 | 0.26 | 0.30 | 0.24 | 0.30 | 0.30 | 15.96% | 523,259 |
| Oct 7, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 23.07% | 296,936 |
| Oct 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.80% | 336,875 |
| Oct 3, 2025 | 0.22 | 0.25 | 0.20 | 0.20 | 0.20 | -8.37% | 586,700 |
| Oct 2, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 9.95% | 125,424 |
| Oct 1, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -13.73% | 324,965 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.07% | 185,241 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | 0.28% | 231,413 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -3.12% | 136,493 |
| Sep 25, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 4.35% | 408,228 |
| Sep 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.97% | 148,365 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -8.97% | 205,658 |
| Sep 22, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 9.41% | 118,691 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | - | 80,373 |
| Sep 18, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 15.18% | 53,866 |
| Sep 17, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -4.07% | 96,110 |
| Sep 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.26% | 27,159 |
| Sep 15, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -8.53% | 150,714 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -1.76% | 41,730 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.50% | 23,779 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 138,027 |
| Sep 9, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.39% | 160,567 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.18 | 0.19 | 0.19 | -18.49% | 192,196 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.98% | 30,950 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 7.72% | 22,253 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.20 | 0.23 | 0.23 | -3.33% | 127,463 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 119,360 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -7.21% | 414,476 |
| Aug 28, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.89% | 164,200 |
| Aug 27, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.89% | 126,829 |
| Aug 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.87% | 265,205 |
| Aug 25, 2025 | 0.30 | 0.34 | 0.24 | 0.25 | 0.25 | -18.50% | 207,452 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | 4.12% | 25,816 |
| Aug 21, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.67% | 50,113 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -6.45% | 133,713 |
| Aug 19, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -6.06% | 94,117 |
| Aug 18, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 2.98% | 43,677 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.73% | 181,207 |
| Aug 14, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 8.62% | 203,923 |
| Aug 13, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 480,166 |
| Aug 12, 2025 | 0.26 | 0.31 | 0.25 | 0.28 | 0.28 | -5.91% | 99,315 |
| Aug 11, 2025 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | 1.57% | 98,901 |
| Aug 8, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -1.58% | 289,924 |
| Aug 7, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -0.77% | 368,106 |
| Aug 6, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 12.12% | 217,018 |