US Critical Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.390	0.390	0.365	0.365	0.365	5,500
2025-11-03	0.390	0.405	0.380	0.380	0.380	21,999
2025-10-31	0.410	0.440	0.390	0.390	0.390	86,722
2025-10-30	0.370	0.425	0.370	0.385	0.385	207,631
2025-10-29	0.415	0.415	0.370	0.370	0.370	34,500
2025-10-28	0.420	0.450	0.390	0.390	0.390	245,329
2025-10-27	0.430	0.440	0.405	0.425	0.425	185,006
2025-10-24	0.440	0.450	0.400	0.400	0.400	84,684
2025-10-23	0.370	0.450	0.370	0.420	0.420	138,821
2025-10-22	0.395	0.395	0.350	0.370	0.370	192,421
2025-10-21	0.370	0.390	0.350	0.370	0.370	124,918
2025-10-20	0.370	0.400	0.260	0.370	0.370	662,973
2025-10-17	0.395	0.400	0.350	0.350	0.350	135,450
2025-10-16	0.405	0.440	0.390	0.390	0.390	279,465
2025-10-15	0.570	0.570	0.400	0.410	0.410	534,425
2025-10-14	0.500	0.650	0.490	0.570	0.570	1,597,032
2025-10-10	0.390	0.480	0.390	0.425	0.425	1,211,663
2025-10-09	0.415	0.420	0.360	0.390	0.390	497,037
2025-10-08	0.360	0.415	0.340	0.415	0.415	405,769
2025-10-07	0.300	0.360	0.300	0.360	0.360	217,713
2025-10-06	0.295	0.300	0.275	0.300	0.300	286,474
2025-10-03	0.300	0.340	0.280	0.290	0.290	310,939
2025-10-02	0.305	0.330	0.300	0.300	0.300	42,040
2025-10-01	0.310	0.315	0.285	0.285	0.285	88,760
2025-09-30	0.315	0.320	0.295	0.320	0.320	25,250
2025-09-29	0.330	0.335	0.320	0.320	0.320	48,000
2025-09-26	0.325	0.340	0.325	0.330	0.330	80,070
2025-09-25	0.320	0.360	0.315	0.330	0.330	340,000
2025-09-24	0.330	0.330	0.315	0.315	0.315	42,200
2025-09-23	0.310	0.340	0.270	0.300	0.300	104,348
2025-09-22	0.290	0.340	0.290	0.340	0.340	45,120
2025-09-19	0.280	0.290	0.275	0.290	0.290	28,500
2025-09-18	0.270	0.300	0.270	0.300	0.300	19,000
2025-09-17	0.255	0.275	0.255	0.275	0.275	45,500
2025-09-16	0.270	0.270	0.270	0.270	0.270	39,672
2025-09-15	0.280	0.280	0.270	0.270	0.270	38,913
2025-09-12	0.300	0.300	0.290	0.290	0.290	56,076
2025-09-11	0.270	0.300	0.270	0.300	0.300	23,500
2025-09-10	0.265	0.270	0.260	0.270	0.270	46,700
2025-09-09	0.275	0.275	0.260	0.260	0.260	105,000
2025-09-08	0.340	0.340	0.265	0.265	0.265	96,508
2025-09-05	0.335	0.340	0.325	0.340	0.340	9,050
2025-09-04	0.320	0.330	0.320	0.330	0.330	11,000
2025-09-03	0.310	0.330	0.290	0.330	0.330	25,200
2025-09-02	0.360	0.360	0.325	0.325	0.325	10,500
2025-08-29	0.370	0.390	0.345	0.370	0.370	36,500
2025-08-28	0.370	0.390	0.370	0.390	0.390	78,400
2025-08-27	0.370	0.395	0.370	0.380	0.380	101,500
2025-08-26	0.360	0.370	0.355	0.370	0.370	85,000
2025-08-25	0.385	0.440	0.320	0.370	0.370	153,204
2025-08-22	0.385	0.385	0.385	0.385	0.385	1,400
2025-08-21	0.395	0.410	0.395	0.410	0.410	13,000
2025-08-20	0.410	0.420	0.410	0.420	0.420	24,800
2025-08-19	0.420	0.425	0.400	0.425	0.425	5,650
2025-08-18	0.440	0.440	0.440	0.440	0.440	20,500
2025-08-15	0.440	0.440	0.440	0.440	0.440	16,000
2025-08-14	0.390	0.430	0.390	0.430	0.430	104,700
2025-08-13	0.380	0.400	0.380	0.400	0.400	248,713
2025-08-12	0.385	0.385	0.340	0.383	0.383	80,610
2025-08-11	0.400	0.440	0.390	0.395	0.395	66,090

← NewerPage 5 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.