Skip to main content
US Critical Metals Corp. (CSE:USCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.335
+0.025 (8.06%)
Dec 5, 2025, 10:57 AM EST

US Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20250.300.360.300.360.3620.00%217,713
Oct 6, 20250.300.300.280.300.303.45%286,474
Oct 3, 20250.300.340.280.290.29-3.33%310,939
Oct 2, 20250.310.330.300.300.305.26%42,040
Oct 1, 20250.310.320.290.290.29-10.94%88,760
Sep 30, 20250.320.320.300.320.32-25,250
Sep 29, 20250.330.340.320.320.32-3.03%48,000
Sep 26, 20250.330.340.330.330.33-80,070
Sep 25, 20250.320.360.320.330.334.76%340,000
Sep 24, 20250.330.330.320.320.325.00%42,200
Sep 23, 20250.310.340.270.300.30-11.76%104,348
Sep 22, 20250.290.340.290.340.3417.24%45,120
Sep 19, 20250.280.290.280.290.29-3.33%28,500
Sep 18, 20250.270.300.270.300.309.09%19,000
Sep 17, 20250.260.280.260.280.281.85%45,500
Sep 16, 20250.270.270.270.270.27-39,672
Sep 15, 20250.280.280.270.270.27-6.90%38,913
Sep 12, 20250.300.300.290.290.29-3.33%56,076
Sep 11, 20250.270.300.270.300.3011.11%23,500
Sep 10, 20250.270.270.260.270.273.85%46,700
Sep 9, 20250.280.280.260.260.26-1.89%105,000
Sep 8, 20250.340.340.270.270.27-22.06%96,508
Sep 5, 20250.340.340.330.340.343.03%9,050
Sep 4, 20250.320.330.320.330.33-11,000
Sep 3, 20250.310.330.290.330.331.54%25,200
Sep 2, 20250.360.360.330.330.33-12.16%10,500
Aug 29, 20250.370.390.350.370.37-5.13%36,500
Aug 28, 20250.370.390.370.390.392.63%78,400
Aug 27, 20250.370.400.370.380.382.70%101,500
Aug 26, 20250.360.370.360.370.37-85,000
Aug 25, 20250.390.440.320.370.37-3.90%153,204
Aug 22, 20250.390.390.390.390.39-6.10%1,400
Aug 21, 20250.400.410.400.410.41-2.38%13,000
Aug 20, 20250.410.420.410.420.42-1.18%24,800
Aug 19, 20250.420.430.400.430.43-3.41%5,650
Aug 18, 20250.440.440.440.440.44-20,500
Aug 15, 20250.440.440.440.440.442.33%16,000
Aug 14, 20250.390.430.390.430.437.50%104,700
Aug 13, 20250.380.400.380.400.404.58%248,713
Aug 12, 20250.390.390.340.380.38-3.16%80,610
Aug 11, 20250.400.440.390.400.40-1.25%66,090
Aug 8, 20250.410.420.400.400.40-1.23%86,700
Aug 7, 20250.400.440.400.410.41-1.22%147,130
Aug 6, 20250.350.410.350.410.419.33%82,500
Aug 5, 20250.310.380.310.380.3820.97%105,560
Aug 1, 20250.330.330.300.310.31-6.06%12,690
Jul 31, 20250.350.350.310.330.33-4.35%93,632
Jul 30, 20250.350.380.350.350.354.55%109,500
Jul 29, 20250.370.370.330.330.33-8.33%3,150
Jul 28, 20250.360.400.360.360.36-2.70%40,000
Jul 25, 20250.400.400.360.370.3712.12%23,318
Jul 24, 20250.380.380.330.330.33-2.94%5,000
Jul 23, 20250.410.410.340.340.34-15.00%35,500
Jul 22, 20250.410.410.400.400.40-4.76%22,300
Jul 21, 20250.450.450.420.420.42-4.55%7,026
Jul 18, 20250.450.460.420.440.4410.00%311,520
Jul 17, 20250.450.450.380.400.40-4.76%53,582
Jul 16, 20250.470.480.410.420.42-9.68%155,940
Jul 15, 20250.410.470.390.470.4725.68%168,296
Jul 14, 20250.320.430.320.370.37-59,028