US Critical Metals Corp. (USCMF)
OTCMKTS · Delayed Price · Currency is USD
0.2200
-0.0177 (-7.45%)
Aug 1, 2025, 3:45 PM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.52% | 49,674 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -10.13% | 235,876 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | 6.78% | 190,315 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -11.06% | 77,105 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -0.54% | 53,130 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | 12.00% | 74,557 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | -8.63% | 142,931 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.25 | 0.27 | 0.27 | -7.77% | 82,509 |
| Jul 22, 2025 | 0.30 | 0.36 | 0.28 | 0.30 | 0.30 | -2.10% | 42,944 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.29 | 0.30 | 0.30 | -2.26% | 113,793 |
| Jul 18, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | 2.85% | 124,670 |
| Jul 17, 2025 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -1.18% | 142,656 |
| Jul 16, 2025 | 0.37 | 0.37 | 0.30 | 0.31 | 0.31 | -3.17% | 197,894 |
| Jul 15, 2025 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 15.51% | 250,569 |
| Jul 14, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -3.60% | 139,760 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.24 | 0.28 | 0.28 | 12.08% | 33,445 |
| Jul 10, 2025 | 0.27 | 0.29 | 0.23 | 0.25 | 0.25 | 16.85% | 214,121 |
| Jul 9, 2025 | 0.22 | 0.28 | 0.19 | 0.22 | 0.22 | 13.45% | 62,276 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.05% | 30,298 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.18 | 0.18 | 0.18 | -8.90% | 94,780 |
| Jul 3, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.67% | 61,588 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -29.23% | 121,697 |
| Jul 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.24% | 50,795 |
| Jun 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 5.09% | 80,723 |
| Jun 27, 2025 | 0.30 | 0.37 | 0.27 | 0.29 | 0.29 | 11.46% | 181,450 |
| Jun 26, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | 5.04% | 210,879 |
| Jun 25, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 35.14% | 134,929 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 6.63% | 136,840 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 20.74% | 83,223 |
| Jun 20, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | -5.40% | 110,153 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 21,830 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.44% | 59,714 |
| Jun 16, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -3.91% | 32,983 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.66% | 77,860 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 10.06% | 153,810 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -7.92% | 132,402 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.92% | 11,425 |
| Jun 9, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.43% | 7,600 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -7.89% | 83,343 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -9.79% | 6,550 |
| Jun 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 20.36% | 17,870 |
| Jun 3, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.01% | 24,118 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 14.23% | 19,900 |
| May 30, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -0.08% | 11,000 |
| May 29, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -5.79% | 45,642 |
| May 28, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 108,720 |
| May 27, 2025 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -2.98% | 77,573 |
| May 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -8.67% | 10,448 |
| May 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,005 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.97% | 5,447 |