Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.840	0.850	0.830	0.830	0.830	28,500
2022-04-01	0.860	0.860	0.840	0.840	0.840	16,600
2022-03-31	0.850	0.850	0.830	0.840	0.840	24,200
2022-03-30	0.900	0.900	0.800	0.850	0.850	101,600
2022-03-29	0.950	0.950	0.920	0.920	0.920	7,500
2022-03-28	0.970	0.980	0.930	0.930	0.930	22,600
2022-03-25	0.900	0.960	0.900	0.950	0.950	12,500
2022-03-24	0.860	0.900	0.860	0.900	0.900	24,200
2022-03-23	0.810	0.890	0.800	0.890	0.890	38,300
2022-03-22	0.820	0.820	0.800	0.810	0.810	30,200
2022-03-21	0.820	0.820	0.790	0.800	0.800	31,700
2022-03-18	0.820	0.820	0.810	0.820	0.820	6,000
2022-03-17	0.840	0.840	0.800	0.820	0.820	27,400
2022-03-16	0.830	0.830	0.810	0.830	0.830	6,100
2022-03-15	0.850	0.850	0.800	0.830	0.830	32,100
2022-03-14	0.830	0.890	0.820	0.830	0.830	12,300
2022-03-11	0.840	0.850	0.830	0.850	0.850	12,600
2022-03-10	0.830	0.830	0.810	0.820	0.820	21,800
2022-03-09	0.850	0.860	0.830	0.830	0.830	12,300
2022-03-08	0.870	0.870	0.800	0.820	0.820	82,600
2022-03-07	0.930	0.930	0.830	0.830	0.830	64,000
2022-03-04	0.950	0.950	0.930	0.930	0.930	14,100
2022-03-03	0.970	0.970	0.930	0.970	0.970	20,700
2022-03-02	1.020	1.020	0.940	0.990	0.990	31,100
2022-03-01	0.900	1.020	0.900	1.020	1.020	35,000
2022-02-28	0.890	0.940	0.870	0.920	0.920	33,200
2022-02-25	0.870	0.880	0.840	0.860	0.860	19,300
2022-02-24	0.850	0.860	0.850	0.860	0.860	27,500
2022-02-23	0.870	0.880	0.860	0.860	0.860	16,800
2022-02-22	0.950	0.950	0.850	0.870	0.870	41,800
2022-02-18	0.970	0.980	0.920	0.920	0.920	28,700
2022-02-17	1.000	1.010	0.970	0.970	0.970	13,600
2022-02-16	1.000	1.040	0.970	1.000	1.000	65,300
2022-02-15	1.000	1.010	1.000	1.000	1.000	5,600
2022-02-14	0.990	0.990	0.990	0.990	0.990	7,100
2022-02-11	1.020	1.030	0.980	0.990	0.990	18,000
2022-02-10	1.050	1.080	1.010	1.020	1.020	8,200
2022-02-09	1.020	1.020	1.010	1.020	1.020	14,700
2022-02-08	0.980	0.990	0.980	0.990	0.990	24,700
2022-02-07	0.970	0.970	0.960	0.970	0.970	12,300
2022-02-04	0.950	0.970	0.950	0.970	0.970	22,400
2022-02-03	0.970	1.020	0.970	0.980	0.980	42,600
2022-02-02	1.110	1.120	0.970	0.980	0.980	91,500
2022-02-01	1.100	1.110	1.090	1.090	1.090	9,300
2022-01-31	1.130	1.180	1.080	1.100	1.100	43,800
2022-01-28	1.000	1.140	1.000	1.140	1.140	21,300
2022-01-27	1.040	1.050	1.000	1.010	1.010	23,200
2022-01-26	1.150	1.150	1.000	1.010	1.010	48,900
2022-01-25	1.020	1.150	1.020	1.150	1.150	46,700
2022-01-24	1.060	1.090	0.970	1.090	1.090	155,900
2022-01-21	1.190	1.200	1.060	1.080	1.080	50,000
2022-01-20	1.190	1.240	1.180	1.190	1.190	37,800
2022-01-19	1.170	1.190	1.160	1.190	1.190	23,600
2022-01-18	1.230	1.230	1.110	1.110	1.110	109,100
2022-01-17	1.080	1.250	1.080	1.240	1.240	229,800
2022-01-14	1.020	1.050	1.020	1.050	1.050	53,600
2022-01-13	1.050	1.050	0.990	1.010	1.010	56,400
2022-01-12	1.050	1.080	1.020	1.050	1.050	195,900
2022-01-11	0.950	1.000	0.950	1.000	1.000	186,100
2022-01-10	0.930	0.950	0.900	0.940	0.940	220,000

← NewerPage 20 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.