Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Usbc Inc (USBC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.3201 0.3218 0.3201 0.3234 400
9th Jul 2026 (Thu) 0.3106 0.3281 0.3106 0.3286 7,757
8th Jul 2026 (Wed) 0.33 0.33 0.3022 0.31 12,334
7th Jul 2026 (Tue) 0.3245 0.3439 0.3153 0.3208 703
6th Jul 2026 (Mon) 0.3247 0.3406 0.3115 0.329 22,926
3rd Jul 2026 (Fri) 0.33 0.33 0.3249 0.3249 0
2nd Jul 2026 (Thu) 0.33 0.33 0.3102 0.3249 2,430
1st Jul 2026 (Wed) 0.3199 0.3378 0.3199 0.332 18,642
30th Jun 2026 (Tue) 0.3228 0.33 0.3185 0.313 2,035
29th Jun 2026 (Mon) 0.346 0.346 0.3177 0.327 9,238
26th Jun 2026 (Fri) 0.3138 0.318 0.31 0.312 1,811
25th Jun 2026 (Thu) 0.35 0.35 0.3131 0.31 1,607
24th Jun 2026 (Wed) 0.3718 0.3746 0.3371 0.34 3,580
23rd Jun 2026 (Tue) 0.3751 0.3843 0.3689 0.3755 12,239
22nd Jun 2026 (Mon) 0.392 0.394 0.3776 0.3789 42,830
19th Jun 2026 (Fri) 0.37 0.4667 0.3657 0.4185 39,981
18th Jun 2026 (Thu) 0.37 0.4667 0.3657 0.4185 39,981
17th Jun 2026 (Wed) 0.3688 0.3875 0.3555 0.37 9,396
16th Jun 2026 (Tue) 0.3744 0.3747 0.3558 0.357 5,527
15th Jun 2026 (Mon) 0.351 0.3699 0.3428 0.3698 17,098
12th Jun 2026 (Fri) 0.3536 0.3801 0.3442 0.352 4,793
11th Jun 2026 (Thu) 0.3298 0.3477 0.3298 0.357 134
10th Jun 2026 (Wed) 0.3309 0.3503 0.326 0.343 6,830
9th Jun 2026 (Tue) 0.3505 0.3505 0.3315 0.34 4,246
8th Jun 2026 (Mon) 0.3202 0.3661 0.3202 0.361 18,063
5th Jun 2026 (Fri) 0.306 0.353 0.2864 0.329 17,606
4th Jun 2026 (Thu) 0.30 0.306 0.295 0.311 59,096
3rd Jun 2026 (Wed) 0.315 0.32 0.30 0.304 71,078
2nd Jun 2026 (Tue) 0.3241 0.33 0.3118 0.3227 46,856
1st Jun 2026 (Mon) 0.3453 0.3453 0.326 0.3317 47,991
29th May 2026 (Fri) 0.37 0.3899 0.3423 0.3434 79,365
28th May 2026 (Thu) 0.3663 0.3663 0.358 0.3696 11,697
27th May 2026 (Wed) 0.39 0.39 0.3503 0.3669 73,948
26th May 2026 (Tue) 0.40 0.40 0.3877 0.397 56,999
25th May 2026 (Mon) 0.402 0.4043 0.38 0.39 37,183
22nd May 2026 (Fri) 0.402 0.4043 0.38 0.39 37,183
21st May 2026 (Thu) 0.413 0.4208 0.395 0.4111 56,926
20th May 2026 (Wed) 0.4408 0.46 0.4131 0.422 66,605
19th May 2026 (Tue) 0.45 0.45 0.4197 0.4458 5,549
18th May 2026 (Mon) 0.511 0.511 0.4226 0.4427 23,484
15th May 2026 (Fri) 0.602 0.602 0.5249 0.55 39,117
14th May 2026 (Thu) 0.6701 0.6916 0.55 0.6102 60,518
13th May 2026 (Wed) 0.6866 0.75 0.6133 0.678 285,723
12th May 2026 (Tue) 0.59 0.8881 0.58 0.7029 2,673,505
11th May 2026 (Mon) 0.445 0.5071 0.445 0.508 65,146
FTSE 100 Latest
Value10,497.29
Change24.84