US Critical Metals Corp. (USCMF)
OTCMKTS · Delayed Price · Currency is USD
0.1810
+0.0010 (0.56%)
At close: May 1, 2026
USCMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.78% | 21,851 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.05% | 14,301 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.00% | 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 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -7.72% | 97,559 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.74% | 93,575 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 2.12% | 81,706 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 10.58% | 61,528 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.64% | 105,248 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.71% | 61,600 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -12.50% | 149,808 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 3.47% | 69,175 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.63% | 75,898 |
| Apr 1, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 20.85% | 97,376 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.03% | 31,642 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.01% | 8,615 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.33% | 71,271 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.14 | 0.15 | 0.15 | -14.92% | 75,251 |
| Mar 25, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 14.48% | 44,855 |
| Mar 24, 2026 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -14.59% | 83,886 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 0.67% | 143,768 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -5.69% | 57,653 |
| Mar 19, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.16% | 51,430 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -8.34% | 53,359 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.75% | 69,562 |
| Mar 16, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 115,649 |
| Mar 13, 2026 | 0.20 | 0.22 | 0.18 | 0.18 | 0.18 | -10.00% | 150,565 |
| Mar 12, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -8.68% | 38,509 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 3.69% | 92,122 |
| Mar 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.43% | 31,400 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -5.27% | 26,983 |
| Mar 6, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 10.05% | 78,425 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | 0.95% | 54,684 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.46% | 80,903 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -7.56% | 253,547 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -2.18% | 32,475 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 1.32% | 19,360 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 7.26% | 52,462 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.12% | 87,158 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.49% | 137,260 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 6.65% | 136,132 |
| Feb 20, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.86% | 108,322 |