Ucore Rare Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.900 | 4.010 | 3.810 | 3.810 | 3.810 | 210,200 |
| 2026-07-20 | 4.220 | 4.360 | 3.860 | 3.890 | 3.890 | 504,700 |
| 2026-07-17 | 4.100 | 4.390 | 4.090 | 4.220 | 4.220 | 165,300 |
| 2026-07-16 | 4.350 | 4.350 | 3.960 | 4.230 | 4.230 | 497,800 |
| 2026-07-15 | 4.720 | 4.800 | 4.300 | 4.340 | 4.340 | 273,600 |
| 2026-07-14 | 4.900 | 5.090 | 4.650 | 4.710 | 4.710 | 127,900 |
| 2026-07-13 | 5.120 | 5.150 | 4.780 | 4.920 | 4.920 | 207,500 |
| 2026-07-10 | 4.280 | 5.190 | 4.280 | 5.190 | 5.190 | 401,600 |
| 2026-07-09 | 4.450 | 4.560 | 4.250 | 4.340 | 4.340 | 173,400 |
| 2026-07-08 | 4.310 | 4.530 | 4.220 | 4.490 | 4.490 | 176,500 |
| 2026-07-07 | 4.580 | 4.650 | 4.360 | 4.400 | 4.400 | 124,800 |
| 2026-07-06 | 4.910 | 4.950 | 4.450 | 4.550 | 4.550 | 239,300 |
| 2026-07-03 | 4.780 | 4.850 | 4.710 | 4.720 | 4.720 | 38,300 |
| 2026-07-02 | 4.790 | 5.040 | 4.660 | 4.790 | 4.790 | 186,200 |
| 2026-06-30 | 5.090 | 5.090 | 4.820 | 4.890 | 4.890 | 133,900 |
| 2026-06-29 | 5.200 | 5.250 | 4.940 | 4.970 | 4.970 | 83,800 |
| 2026-06-26 | 4.760 | 5.260 | 4.670 | 5.240 | 5.240 | 182,800 |
| 2026-06-25 | 4.990 | 4.990 | 4.690 | 4.760 | 4.760 | 176,000 |
| 2026-06-24 | 5.230 | 5.350 | 4.800 | 4.870 | 4.870 | 355,700 |
| 2026-06-23 | 5.600 | 5.600 | 5.220 | 5.230 | 5.230 | 198,000 |
| 2026-06-22 | 5.780 | 5.850 | 5.680 | 5.730 | 5.730 | 116,600 |
| 2026-06-19 | 5.610 | 5.730 | 5.610 | 5.650 | 5.650 | 30,300 |
| 2026-06-18 | 5.600 | 5.770 | 5.600 | 5.700 | 5.700 | 112,300 |
| 2026-06-17 | 5.790 | 5.890 | 5.630 | 5.630 | 5.630 | 176,900 |
| 2026-06-16 | 5.860 | 5.980 | 5.650 | 5.870 | 5.870 | 178,400 |
| 2026-06-15 | 5.450 | 5.950 | 5.450 | 5.850 | 5.850 | 380,100 |
| 2026-06-12 | 5.340 | 5.390 | 5.150 | 5.300 | 5.300 | 78,700 |
| 2026-06-11 | 5.030 | 5.330 | 5.030 | 5.270 | 5.270 | 146,300 |
| 2026-06-10 | 5.260 | 5.440 | 5.010 | 5.040 | 5.040 | 161,300 |
| 2026-06-09 | 5.250 | 5.710 | 5.140 | 5.470 | 5.470 | 370,700 |
| 2026-06-08 | 5.410 | 5.710 | 5.200 | 5.230 | 5.230 | 243,900 |
| 2026-06-05 | 6.000 | 6.150 | 5.340 | 5.350 | 5.350 | 399,700 |
| 2026-06-04 | 5.580 | 6.760 | 5.490 | 6.200 | 6.200 | 569,700 |
| 2026-06-03 | 6.150 | 6.200 | 5.630 | 5.660 | 5.660 | 230,500 |
| 2026-06-02 | 5.720 | 6.330 | 5.650 | 6.110 | 6.110 | 588,700 |
| 2026-06-01 | 5.730 | 5.900 | 5.400 | 5.710 | 5.710 | 231,100 |
| 2026-05-29 | 5.710 | 5.780 | 5.490 | 5.580 | 5.580 | 201,200 |
| 2026-05-28 | 5.610 | 5.780 | 5.500 | 5.530 | 5.530 | 157,000 |
| 2026-05-27 | 5.750 | 5.900 | 5.600 | 5.730 | 5.730 | 251,300 |
| 2026-05-26 | 5.370 | 5.780 | 5.280 | 5.740 | 5.740 | 347,500 |
| 2026-05-25 | 5.340 | 5.360 | 5.280 | 5.350 | 5.350 | 20,200 |
| 2026-05-22 | 4.940 | 5.370 | 4.920 | 5.340 | 5.340 | 154,700 |
| 2026-05-21 | 4.910 | 5.060 | 4.850 | 5.020 | 5.020 | 127,800 |
| 2026-05-20 | 4.770 | 4.940 | 4.670 | 4.850 | 4.850 | 198,500 |
| 2026-05-19 | 5.120 | 5.160 | 4.750 | 4.800 | 4.800 | 446,400 |
| 2026-05-15 | 5.350 | 5.350 | 5.160 | 5.260 | 5.260 | 223,600 |
| 2026-05-14 | 5.500 | 5.500 | 5.320 | 5.350 | 5.350 | 90,200 |
| 2026-05-13 | 5.500 | 5.530 | 5.200 | 5.450 | 5.450 | 146,000 |
| 2026-05-12 | 5.270 | 5.450 | 5.110 | 5.420 | 5.420 | 307,300 |
| 2026-05-11 | 5.510 | 5.510 | 5.180 | 5.300 | 5.300 | 441,200 |
| 2026-05-08 | 5.670 | 5.740 | 5.370 | 5.390 | 5.390 | 237,100 |
| 2026-05-07 | 5.820 | 5.940 | 5.510 | 5.610 | 5.610 | 388,600 |
| 2026-05-06 | 5.410 | 5.850 | 5.320 | 5.710 | 5.710 | 489,300 |
| 2026-05-05 | 5.910 | 6.070 | 5.250 | 5.360 | 5.360 | 667,800 |
| 2026-05-04 | 5.620 | 5.940 | 5.620 | 5.940 | 5.940 | 311,500 |
| 2026-05-01 | 5.850 | 5.950 | 5.570 | 5.750 | 5.750 | 182,500 |
| 2026-04-30 | 5.400 | 5.950 | 5.400 | 5.950 | 5.950 | 452,200 |
| 2026-04-29 | 5.380 | 5.490 | 5.280 | 5.400 | 5.400 | 96,500 |
| 2026-04-28 | 5.680 | 5.680 | 5.350 | 5.480 | 5.480 | 121,500 |
| 2026-04-27 | 5.330 | 5.680 | 5.120 | 5.680 | 5.680 | 481,100 |
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.