Skip to main content
US Critical Metals Corp. (CSE:USCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.295
-0.010 (-3.28%)
Mar 6, 2026, 9:30 AM EST

US Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.310.310.310.310.311.67%500
Mar 4, 20260.300.300.300.300.303.45%10,010
Mar 3, 20260.320.330.290.290.29-4.92%90,600
Mar 2, 20260.330.330.300.310.31-27,343
Feb 26, 20260.300.310.300.310.311.67%1,500
Feb 25, 20260.320.320.300.300.30-7.69%12,520
Feb 24, 20260.330.330.330.330.331.56%112,000
Feb 23, 20260.320.320.320.320.326.67%4,500
Feb 20, 20260.300.310.290.300.30-3.23%32,200
Feb 19, 20260.320.320.310.310.31-3.13%10,000
Feb 18, 20260.320.320.300.320.326.67%24,000
Feb 17, 20260.330.330.300.300.30-3.23%38,549
Feb 13, 20260.310.360.310.310.316.90%47,500
Feb 12, 20260.310.320.290.290.29-14.71%29,022
Feb 11, 20260.330.340.320.340.341.49%22,249
Feb 10, 20260.370.370.320.340.34-2.19%49,800
Feb 9, 20260.360.370.340.340.34-7.43%21,481
Feb 6, 20260.350.370.350.370.377.25%8,500
Feb 5, 20260.360.390.350.350.35-2.82%45,046
Feb 4, 20260.370.390.360.360.362.90%6,559
Feb 3, 20260.350.350.350.350.35-110,000
Feb 2, 20260.340.350.310.350.35-1.43%179,547
Jan 30, 20260.350.370.330.350.357.69%61,528
Jan 29, 20260.340.390.320.330.33-9.72%115,282
Jan 28, 20260.380.390.350.360.36-4.00%78,313
Jan 27, 20260.350.380.350.380.384.17%4,000
Jan 26, 20260.430.430.360.360.36-12.20%52,146
Jan 23, 20260.390.420.390.410.412.50%53,043
Jan 22, 20260.400.420.390.400.402.56%89,290
Jan 21, 20260.400.410.390.390.392.63%25,340
Jan 20, 20260.400.430.380.380.38-5.00%107,600
Jan 19, 20260.440.440.400.400.40-8.05%2,500
Jan 16, 20260.390.450.390.440.443.57%217,003
Jan 15, 20260.420.450.400.420.422.44%84,988
Jan 14, 20260.400.420.360.410.4110.81%172,671
Jan 13, 20260.400.440.370.370.37-9.76%107,520
Jan 12, 20260.350.410.330.410.4110.81%142,671
Jan 9, 20260.300.370.300.370.3723.33%166,500
Jan 8, 20260.300.300.300.300.301.69%7,011
Jan 7, 20260.290.300.290.300.301.72%4,400
Jan 6, 20260.270.290.270.290.297.41%20,600
Jan 5, 20260.280.280.270.270.27-17,500
Jan 2, 20260.270.270.270.270.27-2,600
Dec 31, 20250.260.280.240.270.278.00%36,500
Dec 30, 20250.290.290.250.250.25-7.41%25,913
Dec 29, 20250.300.300.260.270.27-6.90%18,510
Dec 24, 20250.290.290.290.290.29-5,200
Dec 23, 20250.310.310.280.290.293.57%24,500
Dec 22, 20250.250.320.250.280.28-258,501
Dec 19, 20250.280.280.260.280.28-82,166
Dec 18, 20250.280.280.280.280.281.82%15,500
Dec 17, 20250.280.280.270.280.28-28,501
Dec 16, 20250.280.280.270.280.28-3.51%22,600
Dec 15, 20250.300.300.280.290.29-3.39%93,289
Dec 12, 20250.300.300.290.300.30-1.67%19,113
Dec 11, 20250.300.310.290.300.30-4.76%79,334
Dec 10, 20250.290.320.290.320.323.28%98,950
Dec 9, 20250.310.320.300.310.31-7.58%102,735
Dec 8, 20250.320.330.320.330.33-1.49%1,000
Dec 5, 20250.330.340.330.340.348.06%71,000
Dec 4, 20250.300.320.290.310.31-110,025
Dec 3, 20250.320.320.310.310.31-1.59%30,000
Dec 2, 20250.310.320.300.320.325.00%139,525
Dec 1, 20250.310.310.280.300.30-3.23%120,296
Nov 28, 20250.310.330.310.310.313.33%190,500
Nov 27, 20250.320.320.300.300.30-13.04%47,411
Nov 26, 20250.360.380.350.350.35-75,641
Nov 25, 20250.380.380.350.350.35-9.21%46,500
Nov 24, 20250.330.380.320.380.3811.76%11,500
Nov 21, 20250.330.360.330.340.34-2.86%49,560
Nov 20, 20250.320.360.320.350.351.45%40,223
Nov 19, 20250.320.350.320.350.3515.00%23,000
Nov 18, 20250.360.360.300.300.30-23.08%111,500
Nov 17, 20250.350.430.350.390.399.86%106,000
Nov 14, 20250.360.360.340.360.36-6.58%29,350
Nov 13, 20250.370.390.370.380.382.70%43,970
Nov 12, 20250.370.370.370.370.37-3.90%4,000
Nov 11, 20250.360.390.360.390.39-1.28%23,701
Nov 10, 20250.360.400.350.390.3911.43%29,400
Nov 6, 20250.390.390.350.350.35-12.50%44,360
Nov 5, 20250.370.400.370.400.409.59%61,250
Nov 4, 20250.390.390.370.370.37-3.95%5,500
Nov 3, 20250.390.410.380.380.38-2.56%21,999
Oct 31, 20250.410.440.390.390.391.30%86,722
Oct 30, 20250.370.430.370.390.394.05%207,631
Oct 29, 20250.420.420.370.370.37-5.13%34,500
Oct 28, 20250.420.450.390.390.39-8.24%245,329
Oct 27, 20250.430.440.410.430.436.25%185,006
Oct 24, 20250.440.450.400.400.40-4.76%84,684
Oct 23, 20250.370.450.370.420.4213.51%138,821
Oct 22, 20250.400.400.350.370.37-192,421
Oct 21, 20250.370.390.350.370.37-124,918
Oct 20, 20250.370.400.260.370.375.71%662,973
Oct 17, 20250.400.400.350.350.35-10.26%135,450
Oct 16, 20250.410.440.390.390.39-4.88%279,465
Oct 15, 20250.570.570.400.410.41-28.07%534,425
Oct 14, 20250.500.650.490.570.5734.12%1,597,032
Oct 10, 20250.390.480.390.430.438.97%1,211,663
Oct 9, 20250.420.420.360.390.39-6.02%497,037
Oct 8, 20250.360.420.340.420.4215.28%405,769