Ucore Rare Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.570 | 9.880 | 9.350 | 9.880 | 9.880 | 496,000 |
| 2026-01-27 | 9.250 | 9.630 | 8.950 | 9.570 | 9.570 | 478,300 |
| 2026-01-26 | 9.950 | 10.290 | 9.230 | 9.320 | 9.320 | 1,062,800 |
| 2026-01-23 | 9.890 | 9.900 | 9.070 | 9.600 | 9.600 | 648,800 |
| 2026-01-22 | 9.050 | 9.850 | 8.900 | 9.850 | 9.850 | 1,133,900 |
| 2026-01-21 | 9.170 | 9.300 | 8.510 | 8.720 | 8.720 | 431,700 |
| 2026-01-20 | 8.590 | 9.440 | 8.300 | 9.120 | 9.120 | 601,600 |
| 2026-01-19 | 9.430 | 9.450 | 8.630 | 8.770 | 8.770 | 276,500 |
| 2026-01-16 | 9.850 | 9.860 | 9.000 | 9.430 | 9.430 | 674,500 |
| 2026-01-15 | 8.800 | 9.040 | 8.510 | 9.030 | 9.030 | 772,300 |
| 2026-01-14 | 7.800 | 8.600 | 7.490 | 8.530 | 8.530 | 692,000 |
| 2026-01-13 | 8.260 | 8.630 | 7.800 | 7.870 | 7.870 | 752,100 |
| 2026-01-12 | 7.490 | 8.180 | 7.420 | 7.880 | 7.880 | 801,800 |
| 2026-01-09 | 7.290 | 7.500 | 7.000 | 7.150 | 7.150 | 431,800 |
| 2026-01-08 | 7.500 | 7.550 | 6.950 | 7.240 | 7.240 | 817,600 |
| 2026-01-07 | 5.860 | 7.350 | 5.670 | 7.330 | 7.330 | 1,492,800 |
| 2026-01-06 | 5.710 | 5.870 | 5.450 | 5.800 | 5.800 | 583,900 |
| 2026-01-05 | 6.200 | 6.500 | 5.560 | 5.560 | 5.560 | 590,300 |
| 2026-01-02 | 5.560 | 5.920 | 5.450 | 5.820 | 5.820 | 546,000 |
| 2025-12-31 | 5.400 | 5.470 | 5.200 | 5.450 | 5.450 | 219,300 |
| 2025-12-30 | 5.660 | 5.660 | 5.250 | 5.490 | 5.490 | 664,000 |
| 2025-12-29 | 6.350 | 6.360 | 5.160 | 5.480 | 5.480 | 1,077,800 |
| 2025-12-24 | 6.000 | 6.690 | 5.920 | 6.520 | 6.520 | 465,600 |
| 2025-12-23 | 6.160 | 6.160 | 5.750 | 5.900 | 5.900 | 340,500 |
| 2025-12-22 | 5.880 | 6.170 | 5.550 | 6.090 | 6.090 | 389,900 |
| 2025-12-19 | 5.500 | 5.810 | 5.380 | 5.780 | 5.780 | 390,100 |
| 2025-12-18 | 5.700 | 5.810 | 5.240 | 5.330 | 5.330 | 520,700 |
| 2025-12-17 | 5.770 | 6.170 | 5.700 | 5.700 | 5.700 | 236,300 |
| 2025-12-16 | 5.600 | 5.950 | 5.500 | 5.710 | 5.710 | 438,900 |
| 2025-12-15 | 6.000 | 6.190 | 5.510 | 5.560 | 5.560 | 417,200 |
| 2025-12-12 | 6.200 | 6.380 | 6.050 | 6.150 | 6.150 | 198,800 |
| 2025-12-11 | 6.380 | 6.490 | 5.980 | 6.310 | 6.310 | 321,100 |
| 2025-12-10 | 6.670 | 6.920 | 6.490 | 6.530 | 6.530 | 288,300 |
| 2025-12-09 | 7.140 | 7.140 | 6.530 | 6.700 | 6.700 | 273,300 |
| 2025-12-08 | 7.680 | 7.680 | 6.900 | 6.900 | 6.900 | 297,500 |
| 2025-12-05 | 7.400 | 7.470 | 7.030 | 7.440 | 7.440 | 372,200 |
| 2025-12-04 | 6.700 | 7.250 | 6.620 | 7.230 | 7.230 | 555,800 |
| 2025-12-03 | 6.850 | 6.930 | 6.510 | 6.790 | 6.790 | 339,200 |
| 2025-12-02 | 6.710 | 7.080 | 6.670 | 6.850 | 6.850 | 650,600 |
| 2025-12-01 | 6.080 | 6.700 | 5.860 | 6.670 | 6.670 | 757,500 |
| 2025-11-28 | 6.010 | 6.370 | 5.920 | 6.010 | 6.010 | 645,000 |
| 2025-11-27 | 5.500 | 6.050 | 5.340 | 5.870 | 5.870 | 186,100 |
| 2025-11-26 | 5.950 | 6.020 | 5.600 | 5.630 | 5.630 | 309,500 |
| 2025-11-25 | 6.010 | 6.150 | 5.830 | 5.990 | 5.990 | 329,200 |
| 2025-11-24 | 5.360 | 6.220 | 5.360 | 6.000 | 6.000 | 395,500 |
| 2025-11-21 | 5.620 | 5.760 | 5.240 | 5.500 | 5.500 | 433,800 |
| 2025-11-20 | 6.280 | 6.280 | 5.320 | 5.400 | 5.400 | 704,200 |
| 2025-11-19 | 6.110 | 6.280 | 5.790 | 6.050 | 6.050 | 760,600 |
| 2025-11-18 | 6.850 | 6.920 | 6.170 | 6.230 | 6.230 | 731,600 |
| 2025-11-17 | 7.400 | 7.560 | 6.900 | 6.920 | 6.920 | 319,400 |
| 2025-11-14 | 7.100 | 7.720 | 6.700 | 7.330 | 7.330 | 546,200 |
| 2025-11-13 | 7.590 | 7.590 | 6.900 | 7.120 | 7.120 | 565,900 |
| 2025-11-12 | 8.360 | 8.600 | 7.260 | 7.450 | 7.450 | 652,400 |
| 2025-11-11 | 8.850 | 8.850 | 8.120 | 8.380 | 8.380 | 629,300 |
| 2025-11-10 | 7.640 | 8.950 | 7.530 | 8.850 | 8.850 | 931,700 |
| 2025-11-07 | 6.670 | 7.530 | 6.580 | 7.500 | 7.500 | 505,000 |
| 2025-11-06 | 7.620 | 7.620 | 6.770 | 6.800 | 6.800 | 482,100 |
| 2025-11-05 | 7.220 | 7.620 | 7.040 | 7.480 | 7.480 | 677,500 |
| 2025-11-04 | 6.830 | 7.500 | 6.680 | 7.010 | 7.010 | 788,700 |
| 2025-11-03 | 9.500 | 9.700 | 6.950 | 7.390 | 7.390 | 1,562,700 |
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.