Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.710	0.720	0.710	0.720	0.720	9,600
2022-12-20	0.720	0.720	0.710	0.710	0.710	6,500
2022-12-19	0.730	0.730	0.700	0.720	0.720	19,000
2022-12-16	0.700	0.730	0.700	0.720	0.720	60,900
2022-12-15	0.720	0.720	0.710	0.720	0.720	59,500
2022-12-14	0.710	0.720	0.710	0.720	0.720	19,400
2022-12-13	0.710	0.710	0.700	0.710	0.710	41,600
2022-12-12	0.720	0.720	0.660	0.700	0.700	200,300
2022-12-09	0.690	0.740	0.690	0.740	0.740	67,300
2022-12-08	0.680	0.690	0.660	0.680	0.680	68,800
2022-12-07	0.700	0.700	0.680	0.680	0.680	57,900
2022-12-06	0.720	0.740	0.680	0.700	0.700	95,800
2022-12-05	0.750	0.750	0.730	0.740	0.740	31,500
2022-12-02	0.770	0.770	0.760	0.760	0.760	21,100
2022-12-01	0.770	0.770	0.770	0.770	0.770	10,500
2022-11-30	0.760	0.770	0.750	0.770	0.770	5,000
2022-11-29	0.780	0.780	0.760	0.770	0.770	36,800
2022-11-28	0.770	0.800	0.770	0.790	0.790	65,500
2022-11-25	0.780	0.780	0.780	0.780	0.780	1,000
2022-11-24	0.760	0.760	0.750	0.760	0.760	6,000
2022-11-23	0.760	0.770	0.760	0.770	0.770	10,200
2022-11-22	0.780	0.780	0.780	0.780	0.780	1,100
2022-11-21	0.780	0.800	0.780	0.780	0.780	7,600
2022-11-18	0.820	0.820	0.820	0.820	0.820	2,500
2022-11-17	0.830	0.830	0.800	0.810	0.810	8,000
2022-11-16	0.800	0.850	0.780	0.780	0.780	55,500
2022-11-15	0.770	0.780	0.760	0.760	0.760	7,400
2022-11-14	0.820	0.820	0.770	0.770	0.770	9,800
2022-11-11	0.780	0.790	0.760	0.790	0.790	2,500
2022-11-10	0.770	0.800	0.770	0.780	0.780	4,000
2022-11-09	0.760	0.760	0.760	0.760	0.760	500
2022-11-08	0.790	0.790	0.760	0.760	0.760	10,500
2022-11-07	0.750	0.850	0.750	0.760	0.760	9,600
2022-11-04	0.760	0.770	0.760	0.770	0.770	10,700
2022-11-03	0.740	0.750	0.740	0.750	0.750	3,000
2022-11-02	0.810	0.810	0.740	0.750	0.750	16,600
2022-11-01	0.770	0.800	0.760	0.780	0.780	5,900
2022-10-31	0.850	0.850	0.770	0.770	0.770	10,800
2022-10-28	0.850	0.850	0.820	0.820	0.820	3,100
2022-10-27	0.820	0.840	0.810	0.840	0.840	3,600
2022-10-26	0.810	0.820	0.810	0.820	0.820	1,500
2022-10-25	0.800	0.800	0.800	0.800	0.800	1,000
2022-10-24	0.820	0.820	0.800	0.820	0.820	3,000
2022-10-21	0.800	0.820	0.780	0.820	0.820	6,400
2022-10-20	0.800	0.830	0.780	0.800	0.800	11,600
2022-10-19	0.850	0.850	0.790	0.800	0.800	31,900
2022-10-18	0.800	0.890	0.780	0.840	0.840	49,500
2022-10-17	0.820	0.850	0.750	0.750	0.750	35,900
2022-10-14	0.800	0.820	0.730	0.810	0.810	23,200
2022-10-13	0.850	0.860	0.740	0.830	0.830	47,100
2022-10-12	0.870	0.870	0.850	0.850	0.850	20,100
2022-10-11	0.850	0.850	0.850	0.850	0.850	1,900
2022-10-07	0.800	0.890	0.800	0.890	0.890	36,600
2022-10-06	0.730	0.820	0.730	0.800	0.800	11,900
2022-10-05	0.750	0.770	0.750	0.770	0.770	2,000
2022-10-04	0.750	0.750	0.750	0.750	0.750	1,800
2022-10-03	0.720	0.720	0.720	0.720	0.720	300
2022-09-30	0.750	0.750	0.720	0.720	0.720	9,100
2022-09-29	0.730	0.730	0.730	0.730	0.730	0
2022-09-28	0.740	0.740	0.730	0.730	0.730	3,800

← NewerPage 17 of 21 · 1,256 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.