US Critical Metals Corp. (USCMF)
OTCMKTS
· Delayed Price · Currency is USD
0.2100
-0.0050 (-2.33%)
Jul 3, 2025, 11:56 AM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -2.33% | 25,894 |
| 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 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.94% | 30,161 |
| May 19, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 9,850 |
| May 16, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 3.18% | 4,300 |
| May 15, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.60% | 22,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -5.88% | 3,954 |
| May 13, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 30,435 |
| May 12, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -13.31% | 29,155 |
| May 9, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 15.36% | 128,233 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 49,600 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 4,817 |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 800 |
| May 5, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -28.00% | 51,578 |
| May 2, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -0.24% | 34,034 |
| May 1, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 13.91% | 15,880 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.79% | 5,400 |
| Apr 29, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.04% | 6,810 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 10.03% | 986 |
| 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 |