US Critical Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.360	0.390	0.360	0.380	0.950	30,904
2023-03-17	0.350	0.350	0.350	0.350	0.875	4,000
2023-03-16	0.350	0.350	0.350	0.350	0.875	3,600
2023-03-15	0.330	0.360	0.330	0.350	0.875	12,480
2023-03-14	0.350	0.355	0.350	0.355	0.888	14,879
2023-03-13	0.370	0.370	0.355	0.360	0.900	18,306
2023-03-10	0.360	0.375	0.350	0.365	0.913	18,800
2023-03-09	0.370	0.385	0.365	0.370	0.925	46,171
2023-03-08	0.365	0.385	0.355	0.370	0.925	34,040
2023-03-07	0.375	0.395	0.365	0.365	0.913	135,791
2023-03-06	0.380	0.395	0.370	0.390	0.975	69,536
2023-03-03	0.345	0.360	0.345	0.355	0.888	11,600
2023-03-02	0.365	0.365	0.345	0.355	0.888	15,595
2023-03-01	0.395	0.395	0.370	0.370	0.925	23,522
2023-02-28	0.390	0.405	0.350	0.400	1.000	104,400
2023-02-27	0.425	0.425	0.395	0.405	1.013	18,600
2023-02-24	0.415	0.435	0.415	0.425	1.063	28,270
2023-02-23	0.440	0.440	0.420	0.435	1.088	130,960
2023-02-22	0.430	0.435	0.415	0.415	1.038	28,040
2023-02-21	0.430	0.440	0.420	0.425	1.063	19,413
2023-02-17	0.425	0.430	0.415	0.430	1.075	112,438
2023-02-16	0.435	0.440	0.390	0.430	1.075	199,282
2023-02-15	0.430	0.430	0.410	0.430	1.075	158,191
2023-02-14	0.425	0.430	0.420	0.430	1.075	179,528
2023-02-13	0.420	0.425	0.400	0.425	1.063	124,899
2023-02-10	0.425	0.430	0.405	0.420	1.050	105,066
2023-02-09	0.420	0.435	0.410	0.415	1.038	117,874
2023-02-08	0.435	0.435	0.415	0.435	1.088	74,016
2023-02-07	0.430	0.430	0.405	0.430	1.075	237,700
2023-02-06	0.425	0.435	0.370	0.420	1.050	87,040
2023-02-03	0.420	0.440	0.400	0.420	1.050	153,600
2023-02-02	0.435	0.450	0.420	0.435	1.088	70,852
2023-02-01	0.370	0.410	0.365	0.400	1.000	68,423
2023-01-31	0.320	0.355	0.320	0.355	0.888	21,013
2023-01-30	0.355	0.370	0.325	0.340	0.850	22,600
2023-01-27	0.360	0.370	0.355	0.370	0.925	21,200
2023-01-26	0.385	0.385	0.360	0.385	0.963	21,307
2023-01-25	0.430	0.430	0.380	0.390	0.975	20,272
2023-01-24	0.415	0.435	0.380	0.435	1.088	14,200
2023-01-23	0.450	0.450	0.385	0.415	1.038	28,733
2023-01-20	0.470	0.480	0.460	0.470	1.175	122,020
2023-01-19	0.470	0.480	0.445	0.470	1.175	189,043
2023-01-18	0.475	0.480	0.460	0.470	1.175	146,783
2023-01-17	0.460	0.460	0.430	0.460	1.150	109,680
2023-01-16	0.450	0.490	0.430	0.430	1.075	142,126
2023-01-13	0.370	0.400	0.370	0.390	0.975	12,800
2023-01-12	0.390	0.400	0.345	0.360	0.900	34,654
2023-01-11	0.375	0.390	0.350	0.385	0.963	44,200
2023-01-10	0.380	0.400	0.335	0.400	1.000	18,160
2023-01-09	0.370	0.380	0.350	0.380	0.950	27,563
2023-01-06	0.340	0.370	0.340	0.365	0.913	37,380
2023-01-05	0.340	0.340	0.330	0.340	0.850	17,953
2023-01-04	0.340	0.340	0.330	0.330	0.825	86,800
2023-01-03	0.340	0.340	0.320	0.330	0.825	111,282
2022-12-30	0.290	0.300	0.290	0.300	0.750	4,400
2022-12-29	0.310	0.310	0.290	0.310	0.775	1,600
2022-12-28	0.310	0.310	0.280	0.280	0.700	11,820
2022-12-23	0.300	0.310	0.300	0.310	0.775	7,000
2022-12-22	0.300	0.315	0.290	0.300	0.750	59,238
2022-12-21	0.260	0.260	0.260	0.260	0.650	800

← NewerPage 16 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.