Ucore Rare Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.640 | 5.700 | 5.280 | 5.330 | 5.330 | 469,300 |
| 2026-04-23 | 6.030 | 6.030 | 5.560 | 5.730 | 5.730 | 248,300 |
| 2026-04-22 | 5.610 | 6.050 | 5.600 | 6.050 | 6.050 | 333,000 |
| 2026-04-21 | 5.880 | 5.930 | 5.540 | 5.620 | 5.620 | 356,000 |
| 2026-04-20 | 6.000 | 6.010 | 5.460 | 5.870 | 5.870 | 554,700 |
| 2026-04-17 | 6.060 | 6.100 | 5.730 | 5.920 | 5.920 | 237,400 |
| 2026-04-16 | 5.800 | 6.100 | 5.750 | 6.000 | 6.000 | 357,800 |
| 2026-04-15 | 5.590 | 5.850 | 5.530 | 5.720 | 5.720 | 381,800 |
| 2026-04-14 | 5.890 | 5.930 | 5.520 | 5.670 | 5.670 | 322,500 |
| 2026-04-13 | 5.700 | 5.810 | 5.500 | 5.750 | 5.750 | 291,400 |
| 2026-04-10 | 5.870 | 5.870 | 5.650 | 5.810 | 5.810 | 187,000 |
| 2026-04-09 | 5.610 | 5.880 | 5.590 | 5.670 | 5.670 | 195,500 |
| 2026-04-08 | 6.170 | 6.170 | 5.580 | 5.610 | 5.610 | 294,700 |
| 2026-04-07 | 5.370 | 5.490 | 5.160 | 5.490 | 5.490 | 141,100 |
| 2026-04-06 | 5.930 | 5.930 | 5.320 | 5.440 | 5.440 | 243,400 |
| 2026-04-02 | 5.870 | 6.150 | 5.410 | 5.870 | 5.870 | 239,000 |
| 2026-04-01 | 5.720 | 5.980 | 5.700 | 5.880 | 5.880 | 242,400 |
| 2026-03-31 | 5.070 | 5.650 | 5.070 | 5.600 | 5.600 | 245,000 |
| 2026-03-30 | 5.890 | 6.000 | 4.920 | 5.100 | 5.100 | 349,000 |
| 2026-03-27 | 5.200 | 5.840 | 5.160 | 5.780 | 5.780 | 290,300 |
| 2026-03-26 | 5.370 | 5.510 | 5.000 | 5.280 | 5.280 | 187,800 |
| 2026-03-25 | 4.930 | 5.480 | 4.930 | 5.330 | 5.330 | 267,900 |
| 2026-03-24 | 4.950 | 5.100 | 4.740 | 4.800 | 4.800 | 336,300 |
| 2026-03-23 | 4.780 | 5.330 | 4.780 | 5.020 | 5.020 | 450,400 |
| 2026-03-20 | 5.430 | 5.430 | 4.700 | 4.840 | 4.840 | 436,900 |
| 2026-03-19 | 5.400 | 5.720 | 5.200 | 5.380 | 5.380 | 541,300 |
| 2026-03-18 | 6.120 | 6.130 | 5.740 | 5.790 | 5.790 | 192,500 |
| 2026-03-17 | 6.010 | 6.210 | 5.860 | 6.070 | 6.070 | 203,300 |
| 2026-03-16 | 6.780 | 6.780 | 5.990 | 6.050 | 6.050 | 274,900 |
| 2026-03-13 | 6.600 | 6.720 | 6.280 | 6.460 | 6.460 | 269,900 |
| 2026-03-12 | 6.600 | 6.760 | 6.550 | 6.620 | 6.620 | 78,400 |
| 2026-03-11 | 7.000 | 7.000 | 6.700 | 6.770 | 6.770 | 164,300 |
| 2026-03-10 | 6.850 | 7.040 | 6.660 | 6.970 | 6.970 | 406,600 |
| 2026-03-09 | 5.910 | 6.820 | 5.720 | 6.510 | 6.510 | 768,200 |
| 2026-03-06 | 6.240 | 6.520 | 5.940 | 6.200 | 6.200 | 199,200 |
| 2026-03-05 | 6.250 | 6.310 | 5.810 | 6.100 | 6.100 | 279,800 |
| 2026-03-04 | 6.540 | 6.730 | 6.260 | 6.330 | 6.330 | 144,500 |
| 2026-03-03 | 6.580 | 6.780 | 6.170 | 6.500 | 6.500 | 259,400 |
| 2026-03-02 | 6.560 | 6.950 | 6.550 | 6.750 | 6.750 | 272,700 |
| 2026-02-27 | 7.040 | 7.100 | 6.630 | 6.630 | 6.630 | 334,700 |
| 2026-02-26 | 6.810 | 7.180 | 6.810 | 7.100 | 7.100 | 386,300 |
| 2026-02-25 | 7.250 | 7.250 | 6.810 | 6.900 | 6.900 | 148,500 |
| 2026-02-24 | 6.970 | 7.050 | 6.600 | 7.050 | 7.050 | 183,500 |
| 2026-02-23 | 6.810 | 6.940 | 6.310 | 6.840 | 6.840 | 407,700 |
| 2026-02-20 | 7.840 | 7.840 | 6.910 | 7.050 | 7.050 | 200,800 |
| 2026-02-19 | 7.630 | 7.650 | 7.250 | 7.250 | 7.250 | 158,500 |
| 2026-02-18 | 7.350 | 7.850 | 7.350 | 7.550 | 7.550 | 230,400 |
| 2026-02-17 | 7.100 | 7.560 | 6.830 | 7.280 | 7.280 | 270,700 |
| 2026-02-13 | 7.000 | 7.340 | 6.820 | 7.030 | 7.030 | 276,800 |
| 2026-02-12 | 7.550 | 7.550 | 6.990 | 7.050 | 7.050 | 200,800 |
| 2026-02-11 | 7.670 | 7.850 | 7.470 | 7.550 | 7.550 | 125,600 |
| 2026-02-10 | 8.080 | 8.210 | 7.660 | 7.700 | 7.700 | 200,900 |
| 2026-02-09 | 7.850 | 8.360 | 7.820 | 8.170 | 8.170 | 367,400 |
| 2026-02-06 | 7.190 | 8.040 | 7.100 | 7.970 | 7.970 | 524,700 |
| 2026-02-05 | 7.300 | 7.710 | 6.830 | 6.950 | 6.950 | 604,800 |
| 2026-02-04 | 8.580 | 8.580 | 7.640 | 7.990 | 7.990 | 398,500 |
| 2026-02-03 | 8.650 | 8.890 | 8.010 | 8.190 | 8.190 | 506,100 |
| 2026-02-02 | 8.370 | 8.940 | 8.220 | 8.370 | 8.370 | 470,000 |
| 2026-01-30 | 9.230 | 9.500 | 8.280 | 8.360 | 8.360 | 653,000 |
| 2026-01-29 | 9.510 | 9.800 | 8.130 | 9.790 | 9.790 | 1,456,300 |
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.