US Critical Metals Corp. (USCMF)
OTCMKTS · Delayed Price · Currency is USD
0.09825
-0.00675 (-6.43%)
At close: Jun 26, 2026
USCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.43% | 51,864 |
| Jun 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 43,119 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.54% | 50,375 |
| Jun 23, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | -7.30% | 49,374 |
| Jun 22, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 2.96% | 175,526 |
| Jun 18, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | -0.47% | 100,023 |
| Jun 17, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 9.74% | 160,095 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.41% | 78,502 |
| Jun 15, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -4.85% | 118,989 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -6.70% | 81,472 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.71% | 205,859 |
| Jun 10, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | -1.68% | 80,836 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -2.54% | 85,055 |
| Jun 8, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -0.08% | 49,949 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.63% | 46,897 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.11 | 0.12 | 0.12 | 0.02% | 145,152 |
| Jun 3, 2026 | 0.13 | 0.17 | 0.12 | 0.12 | 0.12 | -21.07% | 160,525 |
| Jun 2, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 1.11% | 124,026 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.61% | 78,962 |
| May 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.68% | 64,988 |
| May 28, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -1.90% | 49,472 |
| May 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.38% | 43,893 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 64,144 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.17% | 45,611 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.16% | 52,531 |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 38,058 |
| May 19, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.80% | 228,975 |
| May 18, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -2.46% | 79,787 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.77% | 118,307 |
| May 14, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | 1.42% | 220,773 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.85% | 108,416 |
| May 12, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -6.52% | 41,163 |
| May 11, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.04% | 51,108 |
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.60% | 65,030 |
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.96% | 100,263 |
| May 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.81% | 78,361 |
| May 5, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.50% | 240,159 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.01% | 65,152 |
| May 1, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | 0.56% | 152,590 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 45,380 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.77% | 21,851 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.01% | 14,301 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.03% | 38,220 |
| Apr 24, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.85% | 140,948 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.62% | 64,416 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.94% | 36,153 |
| Apr 21, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | -0.51% | 29,809 |
| Apr 20, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.96% | 68,835 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.37% | 91,780 |
| Apr 16, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 9.64% | 28,456 |