Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.720	0.720	0.710	0.710	0.710	14,600
2024-05-27	0.720	0.730	0.720	0.730	0.730	7,500
2024-05-24	0.730	0.730	0.710	0.730	0.730	56,900
2024-05-23	0.720	0.730	0.710	0.710	0.710	4,000
2024-05-22	0.720	0.720	0.720	0.720	0.720	1,400
2024-05-21	0.720	0.730	0.720	0.720	0.720	8,900
2024-05-17	0.710	0.710	0.710	0.710	0.710	8,000
2024-05-16	0.720	0.720	0.690	0.690	0.690	7,700
2024-05-15	0.680	0.720	0.680	0.720	0.720	28,500
2024-05-14	0.690	0.710	0.690	0.700	0.700	8,900
2024-05-13	0.710	0.720	0.710	0.710	0.710	3,600
2024-05-10	0.700	0.700	0.690	0.690	0.690	24,500
2024-05-09	0.700	0.700	0.680	0.680	0.680	28,900
2024-05-08	0.710	0.710	0.700	0.700	0.700	9,200
2024-05-07	0.730	0.730	0.730	0.730	0.730	0
2024-05-06	0.750	0.750	0.730	0.730	0.730	2,700
2024-05-03	0.750	0.750	0.730	0.730	0.730	20,600
2024-05-02	0.750	0.750	0.740	0.740	0.740	3,200
2024-05-01	0.750	0.750	0.750	0.750	0.750	12,400
2024-04-30	0.760	0.760	0.740	0.750	0.750	28,700
2024-04-29	0.720	0.770	0.720	0.750	0.750	30,100
2024-04-26	0.640	0.720	0.640	0.710	0.710	32,500
2024-04-25	0.640	0.640	0.630	0.630	0.630	8,000
2024-04-24	0.640	0.670	0.620	0.620	0.620	41,300
2024-04-23	0.680	0.690	0.640	0.640	0.640	21,900
2024-04-22	0.690	0.690	0.670	0.670	0.670	25,500
2024-04-19	0.690	0.690	0.680	0.690	0.690	10,200
2024-04-18	0.710	0.710	0.680	0.680	0.680	7,500
2024-04-17	0.700	0.700	0.690	0.700	0.700	29,600
2024-04-16	0.710	0.720	0.690	0.690	0.690	24,000
2024-04-15	0.740	0.740	0.710	0.710	0.710	22,800
2024-04-12	0.730	0.760	0.730	0.740	0.740	15,400
2024-04-11	0.750	0.750	0.720	0.720	0.720	10,500
2024-04-10	0.750	0.750	0.750	0.750	0.750	6,200
2024-04-09	0.740	0.740	0.740	0.740	0.740	3,600
2024-04-08	0.760	0.760	0.710	0.730	0.730	23,300
2024-04-05	0.750	0.760	0.750	0.760	0.760	16,500
2024-04-04	0.730	0.750	0.730	0.730	0.730	13,100
2024-04-03	0.750	0.750	0.750	0.750	0.750	3,000
2024-04-02	0.750	0.760	0.740	0.740	0.740	19,500
2024-04-01	0.750	0.750	0.730	0.740	0.740	15,600
2024-03-28	0.740	0.750	0.730	0.750	0.750	11,600
2024-03-27	0.760	0.760	0.740	0.740	0.740	16,700
2024-03-26	0.760	0.760	0.750	0.760	0.760	5,000
2024-03-25	0.820	0.820	0.740	0.750	0.750	92,700
2024-03-22	0.820	0.820	0.820	0.820	0.820	2,600
2024-03-21	0.830	0.840	0.790	0.840	0.840	16,700
2024-03-20	0.810	0.840	0.810	0.840	0.840	3,900
2024-03-19	0.810	0.820	0.780	0.820	0.820	28,700
2024-03-18	0.830	0.830	0.810	0.820	0.820	15,800
2024-03-15	0.820	0.850	0.810	0.850	0.850	13,900
2024-03-14	0.830	0.830	0.820	0.820	0.820	5,500
2024-03-13	0.830	0.840	0.800	0.830	0.830	34,600
2024-03-12	0.840	0.850	0.830	0.840	0.840	17,200
2024-03-11	0.860	0.860	0.830	0.850	0.850	14,700
2024-03-08	0.830	0.850	0.830	0.850	0.850	41,600
2024-03-07	0.810	0.850	0.810	0.850	0.850	10,400
2024-03-06	0.800	0.810	0.790	0.810	0.810	6,600
2024-03-05	0.800	0.800	0.800	0.800	0.800	2,300
2024-03-04	0.840	0.840	0.810	0.810	0.810	19,300

← NewerPage 11 of 21 · 1,258 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.