US Critical Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.255	0.255	0.255	0.255	0.638	0
2022-06-28	0.255	0.255	0.255	0.255	0.638	0
2022-06-27	0.260	0.265	0.255	0.255	0.638	87,200
2022-06-24	0.300	0.300	0.300	0.300	0.750	0
2022-06-23	0.300	0.300	0.300	0.300	0.750	0
2022-06-22	0.300	0.300	0.300	0.300	0.750	1,280
2022-06-21	0.240	0.290	0.240	0.280	0.700	14,000
2022-06-20	0.380	0.380	0.360	0.360	0.900	4,162
2022-06-17	0.300	0.300	0.300	0.300	0.750	0
2022-06-16	0.300	0.300	0.300	0.300	0.750	0
2022-06-15	0.300	0.300	0.300	0.300	0.750	0
2022-06-14	0.300	0.300	0.300	0.300	0.750	0
2022-06-13	0.300	0.300	0.300	0.300	0.750	0
2022-06-10	0.300	0.300	0.300	0.300	0.750	0
2022-06-09	0.300	0.300	0.300	0.300	0.750	0
2022-06-08	0.300	0.300	0.300	0.300	0.750	800
2022-06-07	0.300	0.300	0.300	0.300	0.750	0
2022-06-06	0.270	0.300	0.210	0.300	0.750	6,600
2022-06-03	0.270	0.270	0.270	0.270	0.675	0
2022-06-02	0.270	0.270	0.270	0.270	0.675	0
2022-06-01	0.270	0.270	0.270	0.270	0.675	0
2022-05-31	0.270	0.270	0.270	0.270	0.675	0
2022-05-30	0.270	0.270	0.270	0.270	0.675	2,600
2022-05-27	0.300	0.300	0.300	0.300	0.750	0
2022-05-26	0.300	0.300	0.300	0.300	0.750	0
2022-05-25	0.280	0.300	0.280	0.300	0.750	13,000
2022-05-24	0.260	0.260	0.260	0.260	0.650	1,000
2022-05-20	0.280	0.280	0.280	0.280	0.700	800
2022-05-19	0.280	0.280	0.280	0.280	0.700	1,200
2022-05-18	0.350	0.350	0.350	0.350	0.875	800
2022-05-17	0.270	0.270	0.270	0.270	0.675	3,800
2022-05-16	0.400	0.400	0.400	0.400	1.000	0
2022-05-13	0.400	0.400	0.400	0.400	1.000	400
2022-05-12	0.400	0.400	0.400	0.400	1.000	0
2022-05-11	0.400	0.400	0.400	0.400	1.000	0
2022-05-10	0.350	0.400	0.350	0.400	1.000	18,400
2022-05-09	0.255	0.255	0.250	0.250	0.625	19,400
2022-05-06	0.400	0.400	0.300	0.300	0.750	4,204
2022-05-05	0.400	0.400	0.400	0.400	1.000	0
2022-05-04	0.400	0.400	0.400	0.400	1.000	0
2022-05-03	0.400	0.400	0.400	0.400	1.000	0
2022-05-02	0.400	0.400	0.400	0.400	1.000	0
2022-04-29	0.400	0.400	0.400	0.400	1.000	0
2022-04-28	0.400	0.400	0.400	0.400	1.000	0
2022-04-27	0.400	0.400	0.400	0.400	1.000	0
2022-04-26	0.450	0.450	0.400	0.400	1.000	6,801
2022-04-25	0.450	0.450	0.450	0.450	1.125	200
2022-04-22	0.500	0.650	0.500	0.500	1.250	12,532
2022-04-21	0.500	0.500	0.500	0.500	1.250	0
2022-04-20	0.500	0.500	0.500	0.500	1.250	0
2022-04-19	0.500	0.500	0.500	0.500	1.250	6,000

← NewerPage 19 of 19 · 1,131 trading days

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.