Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.860	0.900	0.850	0.900	0.900	94,300
2022-01-06	0.810	0.850	0.810	0.840	0.840	90,700
2022-01-05	0.760	0.800	0.760	0.800	0.800	43,700
2022-01-04	0.740	0.780	0.740	0.780	0.780	30,400
2021-12-31	0.760	0.760	0.730	0.730	0.730	20,500
2021-12-30	0.760	0.770	0.740	0.740	0.740	41,400
2021-12-29	0.780	0.780	0.710	0.750	0.750	151,200
2021-12-24	0.780	0.790	0.780	0.790	0.790	2,200
2021-12-23	0.750	0.800	0.750	0.780	0.780	14,100
2021-12-22	0.760	0.760	0.740	0.750	0.750	17,000
2021-12-21	0.750	0.780	0.750	0.760	0.760	4,000
2021-12-20	0.760	0.850	0.750	0.780	0.780	53,700
2021-12-17	0.750	0.750	0.740	0.740	0.740	8,400
2021-12-16	0.780	0.780	0.740	0.740	0.740	19,400
2021-12-15	0.740	0.780	0.730	0.760	0.760	19,400
2021-12-14	0.800	0.800	0.750	0.770	0.770	20,800
2021-12-13	0.760	0.800	0.750	0.800	0.800	35,500
2021-12-10	0.720	0.760	0.720	0.750	0.750	7,000
2021-12-09	0.750	0.790	0.710	0.750	0.750	37,600
2021-12-08	0.750	0.770	0.740	0.760	0.760	19,800
2021-12-07	0.800	0.800	0.710	0.750	0.750	86,600
2021-12-06	0.760	0.800	0.750	0.800	0.800	26,200
2021-12-03	0.800	0.800	0.750	0.770	0.770	58,900
2021-12-02	0.830	0.830	0.790	0.810	0.810	18,800
2021-12-01	0.800	0.860	0.800	0.830	0.830	57,200
2021-11-30	0.820	0.820	0.800	0.800	0.800	34,900
2021-11-29	0.850	0.850	0.820	0.840	0.840	10,800
2021-11-26	0.830	0.840	0.820	0.840	0.840	15,700
2021-11-25	0.840	0.840	0.830	0.830	0.830	1,500
2021-11-24	0.840	0.840	0.830	0.840	0.840	8,400
2021-11-23	0.850	0.860	0.830	0.850	0.850	41,900
2021-11-22	0.860	0.860	0.860	0.860	0.860	4,000
2021-11-19	0.880	0.880	0.860	0.860	0.860	28,500
2021-11-18	0.920	0.920	0.890	0.890	0.890	26,400
2021-11-17	0.920	0.930	0.900	0.910	0.910	19,400
2021-11-16	0.920	0.930	0.890	0.890	0.890	32,400
2021-11-15	0.930	0.930	0.900	0.910	0.910	49,600
2021-11-12	0.920	0.920	0.890	0.900	0.900	27,000
2021-11-11	0.900	0.900	0.880	0.900	0.900	13,200
2021-11-10	0.880	0.880	0.870	0.880	0.880	20,200
2021-11-09	0.910	0.910	0.860	0.880	0.880	39,600
2021-11-08	0.890	0.910	0.890	0.900	0.900	11,600
2021-11-05	0.870	0.880	0.870	0.870	0.870	6,600
2021-11-04	0.890	0.920	0.870	0.870	0.870	49,000
2021-11-03	0.890	0.890	0.880	0.880	0.880	15,400
2021-11-02	0.890	0.890	0.880	0.890	0.890	21,600
2021-11-01	0.870	0.910	0.870	0.900	0.900	20,600
2021-10-29	0.870	0.880	0.860	0.860	0.860	11,200
2021-10-28	0.930	0.930	0.800	0.880	0.880	63,000
2021-10-27	0.940	0.940	0.940	0.940	0.940	0
2021-10-26	0.940	0.950	0.930	0.940	0.940	24,300
2021-10-25	0.920	0.940	0.900	0.940	0.940	57,100
2021-10-22	0.920	0.920	0.900	0.910	0.910	9,500
2021-10-21	0.960	0.960	0.920	0.940	0.940	28,900
2021-10-20	0.980	0.980	0.950	0.960	0.960	36,000
2021-10-19	0.930	0.960	0.920	0.960	0.960	86,200
2021-10-18	0.900	0.950	0.880	0.900	0.900	16,100
2021-10-15	0.850	0.900	0.850	0.890	0.890	27,100
2021-10-14	0.830	0.850	0.820	0.850	0.850	21,600

← NewerPage 21 of 21 · 1,259 trading days

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.