Skip to main content
US Critical Metals Corp. (CSE:USCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
-0.005 (-2.04%)
Apr 28, 2026, 12:37 PM EST

US Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.250.240.24--2.04%-
Apr 27, 20260.250.250.250.250.25-3.92%17,100
Apr 24, 20260.240.260.240.260.264.08%24,000
Apr 23, 20260.270.270.250.250.25-2.00%2,800
Apr 22, 20260.280.280.250.250.25-9.09%3,780
Apr 21, 20260.280.280.280.280.2810.00%679
Apr 20, 20260.250.250.250.250.25-1.96%23,500
Apr 17, 20260.270.270.260.260.26-5.56%9,900
Apr 16, 20260.260.270.250.270.2714.89%10,113
Apr 15, 20260.240.240.240.240.24-7.84%5,500
Apr 14, 20260.250.280.240.260.26-5.56%12,681
Apr 13, 20260.280.280.270.270.273.85%6,000
Apr 10, 20260.250.270.250.260.2610.64%9,122
Apr 9, 20260.240.260.240.240.244.44%20,470
Apr 8, 20260.250.250.220.230.23-8.16%17,613
Apr 7, 20260.260.280.250.250.25-5.77%64,600
Apr 6, 20260.280.280.260.260.26-7.14%21,705
Apr 2, 20260.280.280.250.280.28-1.75%72,914
Apr 1, 20260.260.290.250.290.2929.55%18,213
Mar 27, 20260.210.220.210.220.222.33%8,500
Mar 26, 20260.220.220.210.220.22-10.42%20,500
Mar 25, 20260.250.250.230.240.24-14,666
Mar 23, 20260.250.250.240.240.24-4.00%32,500
Mar 20, 20260.250.250.250.250.25-94,239
Mar 19, 20260.250.270.250.250.25-7.41%21,500
Mar 18, 20260.270.270.270.270.27-1.82%12,300
Mar 17, 20260.270.290.270.280.285.77%29,585
Mar 16, 20260.230.270.230.260.26-29,059
Mar 13, 20260.320.320.260.260.266.12%4,012
Mar 12, 20260.250.250.250.250.25-10.91%2,850
Mar 11, 20260.280.280.280.280.28-1.79%4,941
Mar 10, 20260.280.300.280.280.28-9.68%3,214
Mar 9, 20260.270.320.270.310.31-3.13%6,500
Mar 6, 20260.300.320.300.320.324.92%8,500
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