Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.580	1.650	1.570	1.570	1.570	52,100
2025-05-08	1.730	1.730	1.530	1.560	1.560	265,900
2025-05-07	1.970	2.000	1.620	1.730	1.730	406,100
2025-05-06	2.050	2.050	1.970	1.970	1.970	134,900
2025-05-05	2.010	2.120	1.950	2.020	2.020	106,700
2025-05-02	1.950	2.070	1.930	1.970	1.970	141,300
2025-05-01	2.070	2.070	1.820	1.960	1.960	257,900
2025-04-30	2.070	2.260	1.960	1.960	1.960	615,800
2025-04-29	1.890	2.040	1.830	1.970	1.970	387,200
2025-04-28	1.780	1.870	1.770	1.830	1.830	298,000
2025-04-25	1.770	1.840	1.700	1.780	1.780	233,900
2025-04-24	1.650	1.810	1.550	1.800	1.800	444,000
2025-04-23	1.580	1.730	1.360	1.680	1.680	503,800
2025-04-22	1.280	1.550	1.270	1.550	1.550	117,200
2025-04-21	1.460	1.540	1.270	1.280	1.280	335,400
2025-04-17	1.770	1.800	1.470	1.470	1.470	343,900
2025-04-16	1.600	1.780	1.600	1.730	1.730	416,700
2025-04-15	1.500	1.640	1.470	1.570	1.570	443,500
2025-04-14	1.150	1.430	1.150	1.430	1.430	337,100
2025-04-11	1.120	1.140	1.010	1.080	1.080	58,600
2025-04-10	1.120	1.150	1.090	1.110	1.110	31,400
2025-04-09	1.020	1.140	1.020	1.130	1.130	63,700
2025-04-08	1.080	1.090	1.040	1.040	1.040	52,100
2025-04-07	1.060	1.090	1.000	1.060	1.060	117,100
2025-04-04	1.010	1.130	1.010	1.060	1.060	142,400
2025-04-03	1.050	1.050	0.980	0.980	0.980	56,100
2025-04-02	1.050	1.080	1.050	1.070	1.070	22,300
2025-04-01	1.090	1.100	1.050	1.070	1.070	25,000
2025-03-31	1.050	1.080	1.050	1.080	1.080	17,300
2025-03-28	1.100	1.100	1.020	1.040	1.040	21,500
2025-03-27	0.930	1.100	0.930	1.100	1.100	71,500
2025-03-26	1.160	1.170	0.930	0.950	0.950	156,800
2025-03-25	1.240	1.260	1.150	1.150	1.150	193,400
2025-03-24	1.100	1.300	1.100	1.300	1.300	192,100
2025-03-21	1.100	1.130	1.070	1.100	1.100	81,300
2025-03-20	1.040	1.100	1.040	1.050	1.050	117,200
2025-03-19	1.050	1.060	1.020	1.040	1.040	69,500
2025-03-18	1.030	1.090	1.010	1.040	1.040	280,800
2025-03-17	0.900	1.060	0.900	1.000	1.000	340,800
2025-03-14	0.860	0.870	0.850	0.870	0.870	34,200
2025-03-13	0.820	0.860	0.820	0.840	0.840	80,600
2025-03-12	0.810	0.870	0.790	0.820	0.820	83,400
2025-03-11	0.810	0.830	0.770	0.800	0.800	23,000
2025-03-10	0.770	0.830	0.740	0.830	0.830	89,000
2025-03-07	0.740	0.840	0.740	0.760	0.760	72,700
2025-03-06	0.680	0.730	0.680	0.730	0.730	33,000
2025-03-05	0.690	0.700	0.670	0.670	0.670	149,500
2025-03-04	0.700	0.700	0.650	0.650	0.650	27,500
2025-03-03	0.730	0.730	0.680	0.710	0.710	18,700
2025-02-28	0.710	0.720	0.700	0.720	0.720	44,000
2025-02-27	0.720	0.720	0.720	0.720	0.720	1,000
2025-02-26	0.740	0.740	0.720	0.720	0.720	19,000
2025-02-25	0.740	0.770	0.740	0.740	0.740	34,000
2025-02-24	0.740	0.770	0.740	0.740	0.740	34,600
2025-02-21	0.710	0.730	0.710	0.730	0.730	7,000
2025-02-20	0.710	0.710	0.710	0.710	0.710	500
2025-02-19	0.720	0.720	0.710	0.710	0.710	17,600
2025-02-18	0.770	0.770	0.700	0.720	0.720	92,000
2025-02-14	0.800	0.800	0.770	0.770	0.770	15,200
2025-02-13	0.800	0.800	0.790	0.790	0.790	53,600

← NewerPage 7 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.