US Critical Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.230	0.230	0.210	0.210	0.525	16,740
2023-06-13	0.260	0.260	0.250	0.250	0.625	3,000
2023-06-12	0.260	0.265	0.260	0.260	0.650	6,704
2023-06-09	0.215	0.260	0.215	0.260	0.650	15,400
2023-06-08	0.220	0.225	0.220	0.220	0.550	13,640
2023-06-07	0.215	0.215	0.215	0.215	0.538	0
2023-06-06	0.230	0.230	0.210	0.215	0.538	71,600
2023-06-05	0.210	0.210	0.210	0.210	0.525	2,196
2023-06-02	0.210	0.210	0.205	0.205	0.513	2,440
2023-06-01	0.220	0.220	0.210	0.210	0.525	12,600
2023-05-31	0.220	0.220	0.220	0.220	0.550	600
2023-05-30	0.235	0.250	0.220	0.230	0.575	32,200
2023-05-29	0.240	0.240	0.240	0.240	0.600	1,854
2023-05-26	0.235	0.240	0.225	0.240	0.600	7,400
2023-05-25	0.240	0.240	0.240	0.240	0.600	400
2023-05-24	0.255	0.255	0.240	0.240	0.600	6,600
2023-05-23	0.265	0.280	0.230	0.230	0.575	14,000
2023-05-19	0.265	0.265	0.255	0.255	0.638	4,345
2023-05-18	0.270	0.270	0.270	0.270	0.675	600
2023-05-17	0.270	0.280	0.265	0.270	0.675	14,200
2023-05-16	0.280	0.280	0.265	0.265	0.663	6,600
2023-05-15	0.320	0.320	0.270	0.280	0.700	27,680
2023-05-12	0.300	0.350	0.290	0.295	0.738	22,028
2023-05-11	0.300	0.300	0.300	0.300	0.750	0
2023-05-10	0.300	0.300	0.300	0.300	0.750	3,000
2023-05-09	0.320	0.320	0.280	0.295	0.738	7,600
2023-05-08	0.330	0.330	0.310	0.310	0.775	2,088
2023-05-05	0.340	0.355	0.320	0.320	0.800	19,805
2023-05-04	0.330	0.380	0.320	0.345	0.863	50,200
2023-05-03	0.295	0.295	0.290	0.295	0.738	6,000
2023-05-02	0.305	0.305	0.305	0.305	0.763	1,004
2023-05-01	0.280	0.290	0.280	0.290	0.725	10,400
2023-04-28	0.285	0.285	0.285	0.285	0.713	5,600
2023-04-27	0.300	0.305	0.290	0.290	0.725	18,600
2023-04-26	0.325	0.325	0.290	0.295	0.738	19,813
2023-04-25	0.300	0.320	0.300	0.310	0.775	13,000
2023-04-24	0.300	0.300	0.290	0.300	0.750	7,800
2023-04-21	0.310	0.310	0.285	0.300	0.750	26,200
2023-04-20	0.310	0.320	0.310	0.310	0.775	4,600
2023-04-19	0.300	0.310	0.285	0.310	0.775	24,400
2023-04-18	0.280	0.305	0.280	0.305	0.763	15,200
2023-04-17	0.280	0.280	0.270	0.280	0.700	7,000
2023-04-14	0.275	0.310	0.275	0.290	0.725	29,602
2023-04-13	0.280	0.280	0.280	0.280	0.700	600
2023-04-12	0.270	0.300	0.270	0.290	0.725	15,400
2023-04-11	0.270	0.275	0.265	0.265	0.663	18,105
2023-04-10	0.275	0.290	0.275	0.290	0.725	2,400
2023-04-06	0.305	0.305	0.265	0.270	0.675	68,821
2023-04-05	0.315	0.330	0.315	0.320	0.800	2,658
2023-04-04	0.320	0.320	0.300	0.320	0.800	3,610
2023-04-03	0.320	0.330	0.320	0.330	0.825	2,420
2023-03-31	0.330	0.335	0.320	0.330	0.825	9,400
2023-03-30	0.350	0.350	0.320	0.330	0.825	14,873
2023-03-29	0.360	0.360	0.345	0.350	0.875	7,000
2023-03-28	0.380	0.380	0.370	0.375	0.938	7,276
2023-03-27	0.370	0.385	0.370	0.385	0.963	38,040
2023-03-24	0.380	0.380	0.365	0.370	0.925	96,692
2023-03-23	0.360	0.370	0.360	0.370	0.925	148,733
2023-03-22	0.400	0.400	0.345	0.345	0.863	138,200
2023-03-21	0.380	0.430	0.380	0.430	1.075	77,940

← NewerPage 15 of 19 · 1,131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.