Ucore Rare Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.000 | 8.300 | 7.530 | 8.050 | 8.050 | 593,900 |
| 2025-10-30 | 6.920 | 7.650 | 6.750 | 7.340 | 7.340 | 892,700 |
| 2025-10-29 | 7.250 | 7.590 | 6.660 | 6.900 | 6.900 | 746,300 |
| 2025-10-28 | 5.510 | 7.440 | 5.510 | 7.150 | 7.150 | 2,132,500 |
| 2025-10-27 | 5.560 | 5.900 | 5.110 | 5.690 | 5.690 | 1,139,600 |
| 2025-10-24 | 6.350 | 7.390 | 5.570 | 6.000 | 6.000 | 1,814,300 |
| 2025-10-23 | 6.340 | 6.930 | 6.070 | 6.260 | 6.260 | 1,038,500 |
| 2025-10-22 | 6.370 | 7.000 | 5.900 | 6.520 | 6.520 | 1,681,800 |
| 2025-10-21 | 7.910 | 8.350 | 6.690 | 6.980 | 6.980 | 1,174,300 |
| 2025-10-20 | 9.590 | 9.590 | 8.230 | 8.500 | 8.500 | 1,368,800 |
| 2025-10-17 | 7.200 | 8.950 | 6.250 | 8.440 | 8.440 | 1,873,700 |
| 2025-10-16 | 10.150 | 10.400 | 8.070 | 8.370 | 8.370 | 1,498,600 |
| 2025-10-15 | 11.600 | 11.780 | 8.900 | 10.330 | 10.330 | 1,892,300 |
| 2025-10-14 | 12.600 | 13.070 | 9.930 | 11.710 | 11.710 | 3,275,400 |
| 2025-10-10 | 7.860 | 8.990 | 7.830 | 8.330 | 8.330 | 2,189,600 |
| 2025-10-09 | 7.250 | 7.830 | 7.090 | 7.710 | 7.710 | 1,391,700 |
| 2025-10-08 | 7.420 | 7.420 | 6.680 | 6.990 | 6.990 | 557,100 |
| 2025-10-07 | 7.720 | 7.720 | 6.970 | 7.080 | 7.080 | 908,100 |
| 2025-10-06 | 7.260 | 8.150 | 7.120 | 7.210 | 7.210 | 1,436,200 |
| 2025-10-03 | 6.850 | 7.600 | 6.720 | 7.130 | 7.130 | 1,115,000 |
| 2025-10-02 | 6.050 | 6.650 | 5.780 | 6.570 | 6.570 | 580,100 |
| 2025-10-01 | 5.750 | 6.110 | 5.600 | 5.740 | 5.740 | 396,000 |
| 2025-09-30 | 6.170 | 6.180 | 5.560 | 5.860 | 5.860 | 633,800 |
| 2025-09-29 | 6.420 | 6.420 | 6.050 | 6.210 | 6.210 | 524,600 |
| 2025-09-26 | 6.530 | 6.850 | 6.100 | 6.320 | 6.320 | 738,700 |
| 2025-09-25 | 5.230 | 6.480 | 4.940 | 6.250 | 6.250 | 1,567,400 |
| 2025-09-24 | 5.800 | 5.800 | 5.200 | 5.250 | 5.250 | 952,900 |
| 2025-09-23 | 4.990 | 5.820 | 4.960 | 5.690 | 5.690 | 1,272,300 |
| 2025-09-22 | 4.780 | 5.340 | 4.500 | 4.900 | 4.900 | 1,193,400 |
| 2025-09-19 | 3.890 | 4.910 | 3.740 | 4.410 | 4.410 | 1,916,300 |
| 2025-09-18 | 3.410 | 3.870 | 3.360 | 3.690 | 3.690 | 559,900 |
| 2025-09-17 | 3.500 | 3.590 | 3.400 | 3.440 | 3.440 | 303,100 |
| 2025-09-16 | 3.310 | 3.640 | 3.310 | 3.490 | 3.490 | 380,000 |
| 2025-09-15 | 3.460 | 3.490 | 3.250 | 3.390 | 3.390 | 466,700 |
| 2025-09-12 | 3.740 | 3.820 | 3.450 | 3.500 | 3.500 | 441,700 |
| 2025-09-11 | 3.590 | 3.810 | 3.540 | 3.720 | 3.720 | 397,100 |
| 2025-09-10 | 3.700 | 3.770 | 3.520 | 3.600 | 3.600 | 413,200 |
| 2025-09-09 | 3.890 | 3.940 | 3.580 | 3.660 | 3.660 | 490,800 |
| 2025-09-08 | 3.950 | 4.040 | 3.830 | 3.850 | 3.850 | 530,700 |
| 2025-09-05 | 3.630 | 3.900 | 3.570 | 3.860 | 3.860 | 468,000 |
| 2025-09-04 | 3.610 | 3.700 | 3.460 | 3.550 | 3.550 | 275,000 |
| 2025-09-03 | 3.750 | 3.800 | 3.440 | 3.630 | 3.630 | 771,400 |
| 2025-09-02 | 4.050 | 4.050 | 3.630 | 3.790 | 3.790 | 782,800 |
| 2025-08-29 | 4.050 | 4.210 | 3.830 | 4.050 | 4.050 | 871,800 |
| 2025-08-28 | 3.930 | 4.080 | 3.630 | 4.010 | 4.010 | 946,400 |
| 2025-08-27 | 3.970 | 4.270 | 3.760 | 3.850 | 3.850 | 1,511,500 |
| 2025-08-26 | 3.290 | 3.990 | 3.030 | 3.820 | 3.820 | 1,724,300 |
| 2025-08-25 | 3.360 | 3.680 | 3.180 | 3.290 | 3.290 | 904,500 |
| 2025-08-22 | 3.000 | 3.330 | 3.000 | 3.310 | 3.310 | 1,090,900 |
| 2025-08-21 | 2.590 | 2.980 | 2.510 | 2.980 | 2.980 | 879,600 |
| 2025-08-20 | 2.300 | 2.720 | 2.300 | 2.600 | 2.600 | 808,500 |
| 2025-08-19 | 2.460 | 2.470 | 2.220 | 2.330 | 2.330 | 756,400 |
| 2025-08-18 | 2.620 | 2.670 | 2.400 | 2.470 | 2.470 | 748,000 |
| 2025-08-15 | 2.800 | 2.800 | 2.400 | 2.610 | 2.610 | 1,369,500 |
| 2025-08-14 | 2.900 | 3.100 | 2.750 | 2.760 | 2.760 | 876,400 |
| 2025-08-13 | 2.850 | 2.950 | 2.770 | 2.870 | 2.870 | 768,800 |
| 2025-08-12 | 3.050 | 3.050 | 2.730 | 2.920 | 2.920 | 922,200 |
| 2025-08-11 | 2.940 | 3.120 | 2.750 | 2.960 | 2.960 | 900,300 |
| 2025-08-08 | 2.620 | 3.080 | 2.560 | 2.790 | 2.790 | 1,396,100 |
| 2025-08-07 | 2.680 | 2.730 | 2.360 | 2.500 | 2.500 | 1,047,600 |
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.