US Critical Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.350	0.370	0.330	0.350	0.350	61,528
2026-01-29	0.340	0.385	0.320	0.325	0.325	115,282
2026-01-28	0.375	0.385	0.345	0.360	0.360	78,313
2026-01-27	0.350	0.375	0.350	0.375	0.375	4,000
2026-01-26	0.425	0.425	0.360	0.360	0.360	52,146
2026-01-23	0.390	0.420	0.390	0.410	0.410	53,043
2026-01-22	0.400	0.415	0.385	0.400	0.400	89,290
2026-01-21	0.400	0.405	0.390	0.390	0.390	25,340
2026-01-20	0.400	0.430	0.375	0.380	0.380	107,600
2026-01-19	0.440	0.440	0.400	0.400	0.400	2,500
2026-01-16	0.390	0.450	0.390	0.435	0.435	217,003
2026-01-15	0.415	0.445	0.400	0.420	0.420	84,988
2026-01-14	0.400	0.420	0.360	0.410	0.410	172,671
2026-01-13	0.400	0.435	0.365	0.370	0.370	107,520
2026-01-12	0.345	0.410	0.330	0.410	0.410	142,671
2026-01-09	0.295	0.370	0.295	0.370	0.370	166,500
2026-01-08	0.300	0.300	0.300	0.300	0.300	7,011
2026-01-07	0.285	0.295	0.285	0.295	0.295	4,400
2026-01-06	0.265	0.290	0.265	0.290	0.290	20,600
2026-01-05	0.275	0.275	0.270	0.270	0.270	17,500
2026-01-02	0.270	0.270	0.270	0.270	0.270	2,600
2025-12-31	0.255	0.280	0.240	0.270	0.270	36,500
2025-12-30	0.290	0.290	0.250	0.250	0.250	25,913
2025-12-29	0.295	0.295	0.260	0.270	0.270	18,510
2025-12-24	0.290	0.290	0.280	0.290	0.290	31,732
2025-12-23	0.305	0.305	0.280	0.290	0.290	24,500
2025-12-22	0.250	0.315	0.250	0.280	0.280	258,501
2025-12-19	0.280	0.280	0.260	0.280	0.280	82,166
2025-12-18	0.280	0.280	0.280	0.280	0.280	15,500
2025-12-17	0.280	0.280	0.265	0.275	0.275	28,501
2025-12-16	0.280	0.280	0.265	0.275	0.275	22,600
2025-12-15	0.295	0.295	0.275	0.285	0.285	93,289
2025-12-12	0.300	0.300	0.285	0.295	0.295	19,113
2025-12-11	0.300	0.310	0.290	0.300	0.300	79,334
2025-12-10	0.290	0.315	0.290	0.315	0.315	98,950
2025-12-09	0.305	0.320	0.300	0.305	0.305	102,735
2025-12-08	0.320	0.330	0.320	0.330	0.330	1,000
2025-12-05	0.330	0.335	0.330	0.335	0.335	71,000
2025-12-04	0.295	0.315	0.290	0.310	0.310	110,025
2025-12-03	0.315	0.320	0.310	0.310	0.310	30,000
2025-12-02	0.310	0.320	0.300	0.315	0.315	139,525
2025-12-01	0.310	0.310	0.280	0.300	0.300	120,296
2025-11-28	0.310	0.330	0.310	0.310	0.310	190,500
2025-11-27	0.315	0.315	0.300	0.300	0.300	47,411
2025-11-26	0.355	0.375	0.345	0.345	0.345	75,641
2025-11-25	0.375	0.380	0.345	0.345	0.345	46,500
2025-11-24	0.330	0.380	0.315	0.380	0.380	11,500
2025-11-21	0.330	0.360	0.330	0.340	0.340	49,560
2025-11-20	0.320	0.355	0.320	0.350	0.350	40,223
2025-11-19	0.320	0.350	0.320	0.345	0.345	23,000
2025-11-18	0.355	0.355	0.300	0.300	0.300	111,500
2025-11-17	0.350	0.430	0.350	0.390	0.390	106,000
2025-11-14	0.360	0.360	0.340	0.355	0.355	29,350
2025-11-13	0.370	0.385	0.370	0.380	0.380	43,970
2025-11-12	0.370	0.370	0.370	0.370	0.370	4,000
2025-11-11	0.360	0.385	0.360	0.385	0.385	23,701
2025-11-10	0.360	0.395	0.350	0.390	0.390	29,400
2025-11-07	0.350	0.350	0.350	0.350	0.350	0
2025-11-06	0.390	0.390	0.350	0.350	0.350	44,360
2025-11-05	0.370	0.400	0.365	0.400	0.400	61,250

← NewerPage 4 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.