US Critical Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.250	0.260	0.240	0.240	0.600	11,100
2022-12-19	0.250	0.260	0.250	0.250	0.625	7,440
2022-12-16	0.275	0.275	0.260	0.260	0.650	2,800
2022-12-15	0.280	0.280	0.260	0.270	0.675	4,200
2022-12-14	0.290	0.290	0.270	0.270	0.675	800
2022-12-13	0.305	0.320	0.270	0.270	0.675	12,000
2022-12-12	0.320	0.320	0.280	0.300	0.750	16,344
2022-12-09	0.320	0.340	0.320	0.320	0.800	21,755
2022-12-08	0.310	0.330	0.310	0.320	0.800	21,600
2022-12-07	0.310	0.310	0.310	0.310	0.775	18,200
2022-12-06	0.300	0.310	0.300	0.310	0.775	12,000
2022-12-05	0.300	0.310	0.290	0.290	0.725	19,164
2022-12-02	0.270	0.290	0.270	0.290	0.725	6,600
2022-12-01	0.290	0.290	0.260	0.280	0.700	24,860
2022-11-30	0.285	0.300	0.285	0.290	0.725	7,600
2022-11-29	0.290	0.290	0.285	0.285	0.713	2,800
2022-11-28	0.300	0.300	0.280	0.285	0.713	8,656
2022-11-25	0.310	0.310	0.280	0.310	0.775	2,400
2022-11-24	0.285	0.310	0.280	0.300	0.750	14,000
2022-11-23	0.295	0.305	0.290	0.290	0.725	25,525
2022-11-22	0.325	0.325	0.300	0.310	0.775	26,600
2022-11-21	0.330	0.330	0.320	0.330	0.825	7,000
2022-11-18	0.340	0.340	0.300	0.320	0.800	37,810
2022-11-17	0.345	0.345	0.335	0.335	0.838	12,800
2022-11-16	0.350	0.350	0.345	0.345	0.863	8,684
2022-11-15	0.330	0.350	0.305	0.340	0.850	31,600
2022-11-14	0.345	0.345	0.330	0.330	0.825	25,360
2022-11-11	0.350	0.350	0.350	0.350	0.875	51,617
2022-11-10	0.340	0.350	0.340	0.350	0.875	34,320
2022-11-09	0.345	0.345	0.330	0.340	0.850	33,776
2022-11-08	0.325	0.350	0.325	0.350	0.875	19,720
2022-11-07	0.340	0.340	0.310	0.325	0.813	20,000
2022-11-04	0.340	0.340	0.340	0.340	0.850	6,000
2022-11-03	0.330	0.340	0.330	0.340	0.850	3,000
2022-11-02	0.310	0.330	0.285	0.330	0.825	29,720
2022-11-01	0.320	0.320	0.305	0.320	0.800	6,640
2022-10-31	0.320	0.320	0.290	0.290	0.725	8,600
2022-10-28	0.320	0.320	0.280	0.310	0.775	48,480
2022-10-27	0.300	0.320	0.290	0.310	0.775	14,200
2022-10-26	0.300	0.320	0.300	0.300	0.750	21,000
2022-10-25	0.280	0.310	0.260	0.300	0.750	43,990
2022-10-24	0.270	0.285	0.260	0.275	0.688	10,000
2022-10-21	0.240	0.260	0.240	0.250	0.625	16,200
2022-10-20	0.220	0.250	0.220	0.250	0.625	13,600
2022-10-19	0.220	0.220	0.220	0.220	0.550	1,200
2022-10-18	0.225	0.250	0.220	0.230	0.575	11,200
2022-10-17	0.225	0.225	0.225	0.225	0.563	0
2022-10-14	0.230	0.230	0.225	0.225	0.563	4,400
2022-10-13	0.260	0.260	0.260	0.260	0.650	0
2022-10-12	0.260	0.260	0.260	0.260	0.650	0
2022-10-11	0.260	0.260	0.260	0.260	0.650	0
2022-10-07	0.260	0.260	0.260	0.260	0.650	0
2022-10-06	0.260	0.260	0.260	0.260	0.650	0
2022-10-05	0.260	0.260	0.260	0.260	0.650	200
2022-10-04	0.250	0.250	0.250	0.250	0.625	360
2022-10-03	0.250	0.250	0.250	0.250	0.625	1,800
2022-09-30	0.250	0.250	0.250	0.250	0.625	0
2022-09-29	0.250	0.250	0.250	0.250	0.625	0
2022-09-28	0.250	0.250	0.250	0.250	0.625	0
2022-09-27	0.250	0.250	0.250	0.250	0.625	0

← NewerPage 17 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.