Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.300	2.750	2.210	2.750	2.750	1,342,400
2025-08-05	1.940	2.260	1.940	2.240	2.240	1,638,800
2025-08-01	1.740	1.910	1.670	1.900	1.900	594,000
2025-07-31	1.720	1.790	1.670	1.770	1.770	146,800
2025-07-30	1.740	1.760	1.670	1.700	1.700	228,900
2025-07-29	1.850	1.850	1.720	1.760	1.760	294,100
2025-07-28	1.910	1.940	1.790	1.830	1.830	540,500
2025-07-25	1.750	1.950	1.670	1.830	1.830	1,173,400
2025-07-24	1.690	1.740	1.620	1.740	1.740	560,600
2025-07-23	1.800	1.800	1.650	1.750	1.750	488,400
2025-07-22	1.810	1.890	1.740	1.770	1.770	515,300
2025-07-21	1.750	1.980	1.710	1.860	1.860	1,627,300
2025-07-18	1.560	1.690	1.440	1.670	1.670	570,500
2025-07-17	1.530	1.630	1.370	1.570	1.570	1,147,000
2025-07-16	1.540	1.690	1.480	1.490	1.490	1,553,500
2025-07-15	1.370	1.520	1.350	1.460	1.460	947,000
2025-07-14	1.240	1.440	1.230	1.300	1.300	807,500
2025-07-11	1.230	1.260	1.170	1.200	1.200	697,100
2025-07-10	1.140	1.250	1.140	1.220	1.220	1,340,100
2025-07-09	1.120	1.140	1.090	1.130	1.130	99,900
2025-07-08	1.160	1.160	1.110	1.120	1.120	179,500
2025-07-07	1.130	1.140	1.100	1.140	1.140	180,700
2025-07-04	1.150	1.150	1.100	1.120	1.120	50,900
2025-07-03	1.150	1.150	1.140	1.140	1.140	50,000
2025-07-02	1.120	1.150	1.120	1.150	1.150	81,100
2025-06-30	1.130	1.150	1.120	1.120	1.120	106,800
2025-06-27	1.170	1.170	1.090	1.130	1.130	124,600
2025-06-26	1.160	1.180	1.120	1.130	1.130	236,900
2025-06-25	1.140	1.140	1.080	1.110	1.110	217,400
2025-06-24	1.170	1.170	1.090	1.120	1.120	237,500
2025-06-23	1.200	1.200	1.160	1.190	1.190	173,300
2025-06-20	1.190	1.200	1.150	1.180	1.180	742,200
2025-06-19	1.200	1.200	1.150	1.170	1.170	368,000
2025-06-18	1.280	1.280	1.190	1.200	1.200	2,144,600
2025-06-17	1.530	1.570	1.450	1.480	1.480	133,000
2025-06-16	1.340	1.580	1.310	1.530	1.530	317,200
2025-06-13	1.260	1.310	1.260	1.310	1.310	96,000
2025-06-12	1.280	1.300	1.240	1.280	1.280	153,000
2025-06-11	1.450	1.490	1.270	1.300	1.300	291,900
2025-06-10	1.440	1.480	1.360	1.450	1.450	185,000
2025-06-09	1.370	1.430	1.320	1.370	1.370	348,500
2025-06-06	1.190	1.350	1.190	1.320	1.320	331,900
2025-06-05	1.180	1.310	1.150	1.150	1.150	489,400
2025-06-04	1.260	1.260	1.150	1.150	1.150	899,400
2025-06-03	1.490	1.580	1.340	1.390	1.390	192,600
2025-06-02	1.270	1.490	1.270	1.480	1.480	308,600
2025-05-30	1.350	1.370	1.230	1.240	1.240	170,000
2025-05-29	1.600	1.600	1.280	1.300	1.300	281,900
2025-05-28	1.340	1.540	1.340	1.520	1.520	153,400
2025-05-27	1.370	1.370	1.270	1.310	1.310	46,000
2025-05-26	1.290	1.370	1.290	1.350	1.350	30,700
2025-05-23	1.300	1.360	1.280	1.290	1.290	67,500
2025-05-22	1.420	1.420	1.280	1.290	1.290	67,000
2025-05-21	1.400	1.440	1.320	1.390	1.390	154,600
2025-05-20	1.370	1.450	1.350	1.380	1.380	154,700
2025-05-16	1.440	1.440	1.340	1.370	1.370	109,500
2025-05-15	1.570	1.570	1.400	1.420	1.420	264,600
2025-05-14	1.660	1.850	1.530	1.560	1.560	538,800
2025-05-13	1.360	1.580	1.280	1.530	1.530	177,900
2025-05-12	1.550	1.600	1.180	1.360	1.360	347,700

← NewerPage 6 of 21 · 1,257 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.