Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.760	0.760	0.750	0.750	0.750	2,000
2022-09-23	0.750	0.770	0.730	0.770	0.770	7,800
2022-09-22	0.800	0.800	0.760	0.760	0.760	11,000
2022-09-21	0.810	0.810	0.800	0.800	0.800	9,700
2022-09-20	0.840	0.840	0.820	0.820	0.820	9,000
2022-09-19	0.800	0.830	0.800	0.830	0.830	8,400
2022-09-16	0.760	0.840	0.740	0.830	0.830	43,400
2022-09-15	0.720	0.750	0.720	0.750	0.750	15,200
2022-09-14	0.700	0.710	0.680	0.700	0.700	20,300
2022-09-13	0.710	0.710	0.680	0.680	0.680	16,100
2022-09-12	0.720	0.720	0.720	0.720	0.720	3,100
2022-09-09	0.690	0.710	0.690	0.710	0.710	19,000
2022-09-08	0.750	0.750	0.680	0.680	0.680	41,000
2022-09-07	0.780	0.790	0.720	0.730	0.730	36,500
2022-09-06	0.790	0.840	0.790	0.830	0.830	10,200
2022-09-02	0.830	0.850	0.830	0.850	0.850	4,900
2022-09-01	0.800	0.850	0.770	0.850	0.850	6,300
2022-08-31	0.790	0.850	0.790	0.850	0.850	7,200
2022-08-30	0.800	0.800	0.760	0.770	0.770	64,000
2022-08-29	0.810	0.810	0.810	0.810	0.810	8,000
2022-08-26	0.830	0.830	0.810	0.810	0.810	4,600
2022-08-25	0.820	0.830	0.820	0.830	0.830	4,700
2022-08-24	0.820	0.820	0.790	0.810	0.810	17,900
2022-08-23	0.820	0.820	0.810	0.810	0.810	5,800
2022-08-22	0.870	0.870	0.810	0.810	0.810	27,100
2022-08-19	0.900	0.900	0.830	0.870	0.870	31,100
2022-08-18	0.900	0.910	0.890	0.900	0.900	22,300
2022-08-17	0.900	0.920	0.900	0.920	0.920	5,000
2022-08-16	0.940	0.960	0.920	0.920	0.920	16,700
2022-08-15	0.900	0.950	0.870	0.940	0.940	17,700
2022-08-12	0.920	0.950	0.860	0.950	0.950	38,400
2022-08-11	0.880	0.950	0.880	0.900	0.900	94,800
2022-08-10	0.840	0.880	0.820	0.880	0.880	51,900
2022-08-09	0.850	0.850	0.850	0.850	0.850	100
2022-08-08	0.800	0.870	0.800	0.850	0.850	18,200
2022-08-05	0.820	0.820	0.800	0.810	0.810	8,700
2022-08-04	0.790	0.820	0.790	0.820	0.820	12,000
2022-08-03	0.790	0.790	0.790	0.790	0.790	1,800
2022-08-02	0.760	0.790	0.760	0.790	0.790	4,400
2022-07-29	0.830	0.840	0.760	0.780	0.780	18,600
2022-07-28	0.810	0.850	0.780	0.780	0.780	31,800
2022-07-27	0.670	0.880	0.670	0.810	0.810	105,800
2022-07-26	0.640	0.650	0.640	0.650	0.650	1,500
2022-07-25	0.690	0.690	0.640	0.640	0.640	4,000
2022-07-22	0.650	0.680	0.640	0.680	0.680	2,500
2022-07-21	0.640	0.670	0.620	0.670	0.670	4,900
2022-07-20	0.620	0.620	0.620	0.620	0.620	700
2022-07-19	0.630	0.640	0.630	0.640	0.640	2,000
2022-07-18	0.610	0.610	0.610	0.610	0.610	0
2022-07-15	0.610	0.610	0.610	0.610	0.610	1,600
2022-07-14	0.590	0.630	0.590	0.610	0.610	13,200
2022-07-13	0.560	0.560	0.560	0.560	0.560	0
2022-07-12	0.580	0.580	0.560	0.560	0.560	16,300
2022-07-11	0.540	0.570	0.540	0.570	0.570	9,900
2022-07-08	0.530	0.550	0.530	0.530	0.530	18,400
2022-07-07	0.560	0.570	0.540	0.540	0.540	20,100
2022-07-06	0.600	0.600	0.560	0.570	0.570	37,300
2022-07-05	0.610	0.610	0.590	0.600	0.600	17,600
2022-07-04	0.660	0.660	0.630	0.640	0.640	7,600
2022-06-30	0.630	0.640	0.630	0.640	0.640	9,000

← NewerPage 18 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.