Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.640	0.660	0.610	0.640	0.640	27,200
2022-06-28	0.700	0.700	0.650	0.660	0.660	36,900
2022-06-27	0.690	0.690	0.680	0.680	0.680	5,200
2022-06-24	0.680	0.690	0.680	0.690	0.690	5,200
2022-06-23	0.710	0.710	0.680	0.690	0.690	11,400
2022-06-22	0.720	0.720	0.710	0.710	0.710	6,500
2022-06-21	0.710	0.720	0.710	0.710	0.710	8,900
2022-06-20	0.720	0.720	0.720	0.720	0.720	3,000
2022-06-17	0.720	0.720	0.720	0.720	0.720	500
2022-06-16	0.730	0.730	0.710	0.710	0.710	3,800
2022-06-15	0.720	0.740	0.720	0.740	0.740	10,600
2022-06-14	0.750	0.760	0.710	0.730	0.730	12,500
2022-06-13	0.770	0.770	0.720	0.740	0.740	16,200
2022-06-10	0.790	0.790	0.780	0.780	0.780	2,500
2022-06-09	0.780	0.790	0.780	0.780	0.780	22,200
2022-06-08	0.780	0.810	0.780	0.800	0.800	13,000
2022-06-07	0.830	0.830	0.790	0.800	0.800	15,900
2022-06-06	0.820	0.820	0.810	0.810	0.810	5,800
2022-06-03	0.780	0.830	0.750	0.810	0.810	65,500
2022-06-02	0.800	0.810	0.780	0.780	0.780	3,600
2022-06-01	0.800	0.820	0.800	0.820	0.820	26,700
2022-05-31	0.800	0.810	0.800	0.810	0.810	18,400
2022-05-30	0.800	0.800	0.800	0.800	0.800	600
2022-05-27	0.810	0.810	0.800	0.810	0.810	11,900
2022-05-26	0.820	0.820	0.800	0.800	0.800	4,000
2022-05-25	0.800	0.800	0.800	0.800	0.800	12,200
2022-05-24	0.820	0.840	0.800	0.810	0.810	23,100
2022-05-20	0.800	0.810	0.790	0.800	0.800	7,800
2022-05-19	0.760	0.780	0.760	0.780	0.780	4,100
2022-05-18	0.790	0.820	0.790	0.790	0.790	6,300
2022-05-17	0.800	0.840	0.790	0.790	0.790	12,800
2022-05-16	0.770	0.770	0.750	0.750	0.750	4,000
2022-05-13	0.720	0.760	0.710	0.760	0.760	16,600
2022-05-12	0.750	0.760	0.710	0.750	0.750	42,100
2022-05-11	0.770	0.770	0.730	0.730	0.730	10,200
2022-05-10	0.780	0.780	0.760	0.760	0.760	6,400
2022-05-09	0.780	0.840	0.740	0.750	0.750	54,400
2022-05-06	0.800	0.800	0.790	0.790	0.790	10,100
2022-05-05	0.800	0.810	0.790	0.810	0.810	6,500
2022-05-04	0.820	0.820	0.790	0.790	0.790	8,700
2022-05-03	0.830	0.830	0.790	0.800	0.800	16,100
2022-05-02	0.900	0.910	0.820	0.820	0.820	18,700
2022-04-29	0.840	0.900	0.840	0.900	0.900	54,300
2022-04-28	0.880	0.880	0.840	0.860	0.860	12,900
2022-04-27	0.780	0.840	0.780	0.840	0.840	35,600
2022-04-26	0.770	0.770	0.760	0.760	0.760	3,400
2022-04-25	0.750	0.770	0.750	0.770	0.770	43,500
2022-04-22	0.760	0.770	0.760	0.760	0.760	26,200
2022-04-21	0.780	0.790	0.750	0.750	0.750	54,600
2022-04-20	0.800	0.810	0.780	0.780	0.780	36,500
2022-04-19	0.790	0.790	0.780	0.780	0.780	23,000
2022-04-18	0.800	0.800	0.780	0.780	0.780	41,600
2022-04-14	0.810	0.810	0.800	0.800	0.800	34,900
2022-04-13	0.830	0.830	0.810	0.810	0.810	19,900
2022-04-12	0.850	0.850	0.830	0.830	0.830	8,000
2022-04-11	0.840	0.840	0.840	0.840	0.840	2,200
2022-04-08	0.800	0.840	0.800	0.840	0.840	29,700
2022-04-07	0.820	0.820	0.810	0.810	0.810	16,800
2022-04-06	0.810	0.810	0.800	0.800	0.800	14,700
2022-04-05	0.830	0.830	0.810	0.820	0.820	32,400

← NewerPage 19 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.