US Critical Metals Corp. (CSE:USCM)
Canada
· Delayed Price · Currency is CAD 0.4300
+0.0300 (7.50%)
Aug 14, 2025, 9:30 AM EDT
US Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | - | 7.50% | 104,700 |
| Aug 13, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 4.58% | 248,713 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.34 | 0.38 | - | -3.16% | 80,610 |
| Aug 11, 2025 | 0.40 | 0.44 | 0.39 | 0.40 | - | -1.25% | 66,090 |
| Aug 8, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | - | -1.23% | 86,700 |
| Aug 7, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | - | -1.22% | 147,130 |
| Aug 6, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | - | 9.33% | 82,500 |
| Aug 5, 2025 | 0.31 | 0.38 | 0.31 | 0.38 | - | 20.97% | 105,560 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | - | -6.06% | 12,690 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.31 | 0.33 | - | -4.35% | 93,632 |
| Jul 30, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | - | 4.55% | 109,500 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | - | -8.33% | 3,150 |
| Jul 28, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | - | -2.70% | 40,000 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | - | 12.12% | 23,318 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | - | -2.94% | 5,000 |
| Jul 23, 2025 | 0.41 | 0.41 | 0.34 | 0.34 | - | -15.00% | 35,500 |
| Jul 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -4.76% | 22,300 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -4.55% | 7,026 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | - | 10.00% | 311,520 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | - | -4.76% | 53,582 |
| Jul 16, 2025 | 0.47 | 0.48 | 0.41 | 0.42 | - | -9.68% | 155,940 |
| Jul 15, 2025 | 0.41 | 0.47 | 0.39 | 0.47 | - | 25.68% | 168,296 |
| Jul 14, 2025 | 0.32 | 0.43 | 0.32 | 0.37 | - | - | 59,028 |
| Jul 11, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | - | 8.82% | 13,500 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.31 | 0.34 | - | 23.64% | 124,200 |
| Jul 9, 2025 | 0.29 | 0.39 | 0.28 | 0.28 | - | 3.77% | 109,200 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 5,770 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -13.79% | 57,438 |
| Jul 4, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | - | 9.43% | 11,413 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | - | -8.62% | 78,890 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.29 | 0.29 | - | -29.27% | 52,742 |
| Jun 30, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | - | 2.50% | 276,979 |
| Jun 27, 2025 | 0.40 | 0.54 | 0.37 | 0.40 | - | 14.29% | 493,743 |
| Jun 26, 2025 | 0.38 | 0.42 | 0.35 | 0.35 | - | 1.45% | 395,423 |
| Jun 25, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 27.78% | 224,900 |
| Jun 24, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | - | 20.00% | 314,762 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 5.88% | 186,347 |
| Jun 20, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | - | 6.25% | 103,000 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 12,000 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 9,500 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 18,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 5,000 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | - | 65,000 |
| Jun 12, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | - | - | 80,900 |
| Jun 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 13,500 |
| Jun 9, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 5.26% | 52,500 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | - | - | 45,850 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 27,500 |
| Jun 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 9,500 |
| Jun 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 9,218 |