Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.840	0.840	0.820	0.820	0.820	12,700
2024-02-29	0.800	0.830	0.800	0.830	0.830	9,900
2024-02-28	0.820	0.820	0.780	0.800	0.800	14,500
2024-02-27	0.810	0.810	0.810	0.810	0.810	0
2024-02-26	0.840	0.840	0.770	0.810	0.810	24,500
2024-02-23	0.820	0.820	0.810	0.810	0.810	12,100
2024-02-22	0.870	0.870	0.810	0.810	0.810	27,500
2024-02-21	0.880	0.890	0.870	0.870	0.870	6,500
2024-02-20	0.860	0.900	0.860	0.890	0.890	40,600
2024-02-16	0.860	0.900	0.860	0.890	0.890	11,800
2024-02-15	0.880	0.890	0.860	0.860	0.860	8,500
2024-02-14	0.870	0.900	0.870	0.900	0.900	28,700
2024-02-13	0.880	0.880	0.870	0.880	0.880	20,000
2024-02-12	0.850	0.880	0.840	0.880	0.880	52,000
2024-02-09	0.860	0.880	0.860	0.880	0.880	7,500
2024-02-08	0.840	0.870	0.820	0.860	0.860	59,100
2024-02-07	0.840	0.840	0.830	0.830	0.830	13,500
2024-02-06	0.800	0.830	0.800	0.820	0.820	11,000
2024-02-05	0.840	0.840	0.800	0.800	0.800	23,500
2024-02-02	0.810	0.820	0.800	0.820	0.820	17,500
2024-02-01	0.800	0.820	0.800	0.800	0.800	19,300
2024-01-31	0.810	0.820	0.800	0.800	0.800	21,500
2024-01-30	0.820	0.820	0.810	0.810	0.810	2,000
2024-01-29	0.810	0.810	0.800	0.800	0.800	1,700
2024-01-26	0.830	0.830	0.810	0.820	0.820	15,200
2024-01-25	0.810	0.850	0.810	0.850	0.850	5,500
2024-01-24	0.820	0.820	0.810	0.810	0.810	3,300
2024-01-23	0.820	0.820	0.820	0.820	0.820	0
2024-01-22	0.820	0.820	0.810	0.820	0.820	20,800
2024-01-19	0.810	0.810	0.810	0.810	0.810	26,300
2024-01-18	0.860	0.860	0.820	0.820	0.820	103,300
2024-01-17	0.870	0.870	0.860	0.860	0.860	27,800
2024-01-16	0.900	0.900	0.870	0.870	0.870	29,400
2024-01-15	0.900	0.900	0.890	0.900	0.900	77,600
2024-01-12	0.910	0.910	0.870	0.870	0.870	29,800
2024-01-11	0.920	0.920	0.910	0.910	0.910	2,400
2024-01-10	0.940	0.950	0.890	0.890	0.890	96,200
2024-01-09	0.890	0.950	0.870	0.940	0.940	99,500
2024-01-08	0.880	0.890	0.870	0.890	0.890	28,500
2024-01-05	0.900	0.910	0.870	0.870	0.870	23,500
2024-01-04	0.920	0.930	0.880	0.880	0.880	66,600
2024-01-03	0.950	0.950	0.910	0.920	0.920	18,800
2024-01-02	0.870	0.900	0.870	0.900	0.900	26,000
2023-12-29	0.890	0.890	0.860	0.870	0.870	24,000
2023-12-28	0.930	0.930	0.870	0.880	0.880	33,200
2023-12-27	0.980	0.980	0.920	0.920	0.920	113,700
2023-12-22	0.900	0.980	0.890	0.940	0.940	213,100
2023-12-21	0.780	0.940	0.770	0.890	0.890	164,100
2023-12-20	0.780	0.790	0.780	0.780	0.780	29,800
2023-12-19	0.770	0.780	0.770	0.780	0.780	23,300
2023-12-18	0.770	0.780	0.770	0.780	0.780	9,000
2023-12-15	0.760	0.770	0.750	0.770	0.770	8,200
2023-12-14	0.740	0.770	0.740	0.770	0.770	7,700
2023-12-13	0.760	0.760	0.730	0.750	0.750	46,700
2023-12-12	0.760	0.760	0.740	0.760	0.760	30,200
2023-12-11	0.760	0.760	0.740	0.750	0.750	30,000
2023-12-08	0.720	0.760	0.720	0.760	0.760	23,500
2023-12-07	0.730	0.740	0.710	0.720	0.720	38,300
2023-12-06	0.730	0.740	0.730	0.740	0.740	18,500
2023-12-05	0.690	0.710	0.690	0.710	0.710	31,700

← NewerPage 12 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.