US Critical Metals Corp. (USCMF)
OTCMKTS · Delayed Price · Currency is USD
0.2357
-0.0053 (-2.20%)
Feb 12, 2026, 3:57 PM EST
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.56% | 76,890 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -2.07% | 70,593 |
| Feb 10, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | -2.34% | 299,327 |
| Feb 9, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -9.19% | 135,624 |
| Feb 6, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 11.00% | 265,793 |
| Feb 5, 2026 | 0.31 | 0.31 | 0.24 | 0.25 | 0.25 | -2.91% | 148,921 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 4.76% | 184,914 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -2.50% | 158,614 |
| Feb 2, 2026 | 0.26 | 0.30 | 0.23 | 0.25 | 0.25 | 4.52% | 257,714 |
| Jan 30, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -3.40% | 158,646 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | -7.52% | 297,052 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -3.40% | 145,630 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 5.87% | 53,356 |
| Jan 26, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -10.90% | 189,799 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | 1.30% | 131,275 |
| Jan 22, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.86% | 303,765 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.29% | 137,784 |
| Jan 20, 2026 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -10.53% | 354,054 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.28 | 0.32 | 0.32 | 6.67% | 196,490 |
| Jan 15, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 5.19% | 352,475 |
| Jan 14, 2026 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 5.79% | 328,125 |
| Jan 13, 2026 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -7.03% | 348,317 |
| Jan 12, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 15.03% | 596,376 |
| Jan 9, 2026 | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | 20.16% | 179,674 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.62% | 76,560 |
| Jan 7, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -0.71% | 80,987 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 3.55% | 139,905 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.43% | 192,963 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 10.06% | 151,323 |
| Dec 31, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 10.93% | 344,012 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | -13.57% | 198,090 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -9.55% | 234,164 |
| Dec 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.13% | 93,312 |
| Dec 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.29% | 7,685 |
| Dec 23, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | - | 82,931 |
| Dec 22, 2025 | 0.20 | 0.23 | 0.18 | 0.21 | 0.21 | 1.99% | 296,085 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 1.88% | 285,331 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 21,350 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.13% | 301,409 |
| Dec 16, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -0.95% | 208,202 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.05% | 177,398 |
| Dec 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.87% | 120,140 |
| Dec 11, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.59% | 100,649 |
| Dec 10, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -4.52% | 105,320 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.39% | 93,465 |
| Dec 8, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | - | 44,888 |
| Dec 5, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 3.36% | 132,256 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 0.22% | 252,009 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.04% | 207,047 |
| Dec 2, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 7.11% | 158,851 |