Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.260	1.360	1.260	1.350	1.350	49,900
2023-03-17	1.180	1.280	1.180	1.230	1.230	60,000
2023-03-16	1.240	1.240	1.160	1.170	1.170	24,600
2023-03-15	1.290	1.290	1.120	1.200	1.200	86,400
2023-03-14	1.300	1.310	1.280	1.310	1.310	17,400
2023-03-13	1.300	1.310	1.270	1.300	1.300	35,000
2023-03-10	1.200	1.360	1.140	1.280	1.280	84,600
2023-03-09	1.410	1.430	1.230	1.230	1.230	120,400
2023-03-08	1.520	1.520	1.400	1.470	1.470	57,300
2023-03-07	1.530	1.550	1.440	1.510	1.510	126,300
2023-03-06	1.460	1.560	1.400	1.550	1.550	71,400
2023-03-03	1.360	1.450	1.360	1.450	1.450	33,700
2023-03-02	1.360	1.400	1.330	1.330	1.330	28,700
2023-03-01	1.390	1.450	1.320	1.370	1.370	73,700
2023-02-28	1.520	1.530	1.320	1.340	1.340	114,000
2023-02-27	1.410	1.570	1.410	1.530	1.530	159,100
2023-02-24	1.290	1.420	1.250	1.380	1.380	147,200
2023-02-23	1.210	1.320	1.190	1.300	1.300	145,800
2023-02-22	1.220	1.250	1.150	1.250	1.250	48,600
2023-02-21	1.210	1.230	1.180	1.200	1.200	67,200
2023-02-17	1.310	1.330	1.200	1.270	1.270	96,300
2023-02-16	1.150	1.400	1.150	1.310	1.310	148,700
2023-02-15	1.120	1.200	1.120	1.180	1.180	138,000
2023-02-14	1.070	1.130	1.070	1.130	1.130	97,700
2023-02-13	0.980	1.090	0.980	1.070	1.070	58,600
2023-02-10	0.960	0.980	0.950	0.980	0.980	6,000
2023-02-09	0.990	0.990	0.960	0.980	0.980	15,500
2023-02-08	0.980	1.000	0.980	0.990	0.990	22,600
2023-02-07	0.980	0.980	0.970	0.970	0.970	1,800
2023-02-06	0.980	1.000	0.970	0.980	0.980	24,900
2023-02-03	1.000	1.000	0.970	0.970	0.970	22,100
2023-02-02	0.970	1.010	0.970	0.970	0.970	30,000
2023-02-01	1.000	1.000	0.960	0.960	0.960	7,200
2023-01-31	1.000	1.000	0.990	1.000	1.000	27,200
2023-01-30	0.980	1.000	0.980	0.990	0.990	27,800
2023-01-27	0.970	1.000	0.950	0.970	0.970	16,600
2023-01-26	0.930	0.940	0.920	0.940	0.940	18,300
2023-01-25	1.020	1.020	0.950	0.950	0.950	33,500
2023-01-24	1.100	1.100	0.980	1.020	1.020	44,000
2023-01-23	0.990	1.060	0.960	1.040	1.040	74,700
2023-01-20	0.900	0.980	0.900	0.980	0.980	82,800
2023-01-19	0.870	0.900	0.870	0.890	0.890	11,100
2023-01-18	0.840	0.900	0.840	0.880	0.880	31,400
2023-01-17	0.830	0.830	0.800	0.800	0.800	14,500
2023-01-16	0.750	0.840	0.750	0.820	0.820	10,800
2023-01-13	0.730	0.760	0.720	0.750	0.750	22,400
2023-01-12	0.740	0.770	0.740	0.750	0.750	130,600
2023-01-11	0.750	0.750	0.730	0.730	0.730	5,700
2023-01-10	0.750	0.750	0.740	0.740	0.740	15,200
2023-01-09	0.740	0.740	0.740	0.740	0.740	1,200
2023-01-06	0.750	0.750	0.750	0.750	0.750	1,000
2023-01-05	0.800	0.810	0.740	0.740	0.740	19,200
2023-01-04	0.710	0.800	0.700	0.800	0.800	22,200
2023-01-03	0.690	0.700	0.690	0.700	0.700	2,000
2022-12-30	0.720	0.720	0.680	0.680	0.680	15,000
2022-12-29	0.720	0.720	0.720	0.720	0.720	1,000
2022-12-28	0.710	0.740	0.710	0.730	0.730	8,000
2022-12-23	0.730	0.740	0.730	0.740	0.740	15,600
2022-12-22	0.720	0.740	0.700	0.710	0.710	40,500
2022-12-21	0.710	0.720	0.710	0.720	0.720	9,600

← NewerPage 16 of 21 · 1,259 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.