Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.810	0.810	0.800	0.800	0.800	15,400
2025-02-11	0.800	0.810	0.800	0.810	0.810	78,100
2025-02-10	0.780	0.800	0.770	0.800	0.800	36,000
2025-02-07	0.790	0.830	0.780	0.800	0.800	51,000
2025-02-06	0.830	0.840	0.800	0.800	0.800	28,000
2025-02-05	0.820	0.830	0.810	0.830	0.830	40,300
2025-02-04	0.750	0.820	0.740	0.800	0.800	156,500
2025-02-03	0.720	0.760	0.710	0.740	0.740	36,600
2025-01-31	0.690	0.720	0.690	0.720	0.720	16,100
2025-01-30	0.690	0.690	0.670	0.670	0.670	7,100
2025-01-29	0.740	0.740	0.670	0.680	0.680	38,200
2025-01-28	0.730	0.730	0.700	0.700	0.700	12,500
2025-01-27	0.730	0.760	0.710	0.720	0.720	73,500
2025-01-24	0.740	0.740	0.720	0.730	0.730	18,500
2025-01-23	0.760	0.760	0.730	0.740	0.740	36,300
2025-01-22	0.780	0.780	0.760	0.780	0.780	10,800
2025-01-21	0.800	0.810	0.770	0.780	0.780	48,800
2025-01-20	0.810	0.810	0.800	0.800	0.800	22,700
2025-01-17	0.820	0.820	0.800	0.800	0.800	13,000
2025-01-16	0.810	0.830	0.810	0.810	0.810	15,800
2025-01-15	0.800	0.800	0.800	0.800	0.800	0
2025-01-14	0.820	0.830	0.800	0.800	0.800	20,400
2025-01-13	0.820	0.830	0.810	0.810	0.810	34,600
2025-01-10	0.840	0.850	0.830	0.830	0.830	7,000
2025-01-09	0.860	0.860	0.850	0.850	0.850	10,000
2025-01-08	0.820	0.890	0.820	0.880	0.880	36,000
2025-01-07	0.810	0.880	0.810	0.830	0.830	17,200
2025-01-06	0.770	0.800	0.770	0.800	0.800	46,900
2025-01-03	0.740	0.770	0.730	0.770	0.770	20,800
2025-01-02	0.730	0.740	0.730	0.740	0.740	20,200
2024-12-31	0.620	0.760	0.620	0.750	0.750	54,200
2024-12-30	0.600	0.620	0.590	0.610	0.610	77,300
2024-12-27	0.630	0.640	0.610	0.610	0.610	32,400
2024-12-24	0.690	0.690	0.640	0.650	0.650	34,600
2024-12-23	0.700	0.700	0.680	0.690	0.690	10,000
2024-12-20	0.660	0.670	0.650	0.660	0.660	15,000
2024-12-19	0.700	0.700	0.650	0.650	0.650	24,300
2024-12-18	0.700	0.700	0.660	0.690	0.690	16,700
2024-12-17	0.690	0.740	0.650	0.700	0.700	29,500
2024-12-16	0.810	0.810	0.640	0.640	0.640	46,300
2024-12-13	0.790	0.810	0.790	0.810	0.810	12,100
2024-12-12	0.900	0.900	0.760	0.760	0.760	102,900
2024-12-11	0.880	0.900	0.870	0.890	0.890	23,200
2024-12-10	0.880	0.880	0.870	0.870	0.870	15,100
2024-12-09	0.850	0.880	0.840	0.880	0.880	37,900
2024-12-06	0.860	0.860	0.830	0.840	0.840	50,200
2024-12-05	0.830	0.950	0.820	0.820	0.820	248,000
2024-12-04	0.750	0.840	0.740	0.830	0.830	80,500
2024-12-03	0.610	0.750	0.610	0.750	0.750	172,900
2024-12-02	0.600	0.610	0.600	0.610	0.610	14,500
2024-11-29	0.580	0.620	0.580	0.620	0.620	17,000
2024-11-28	0.590	0.590	0.570	0.590	0.590	26,000
2024-11-27	0.620	0.620	0.600	0.600	0.600	34,900
2024-11-26	0.640	0.640	0.630	0.630	0.630	7,000
2024-11-25	0.640	0.650	0.630	0.640	0.640	15,000
2024-11-22	0.620	0.620	0.620	0.620	0.620	21,800
2024-11-21	0.580	0.620	0.580	0.620	0.620	24,000
2024-11-20	0.580	0.590	0.580	0.580	0.580	6,500
2024-11-19	0.590	0.590	0.590	0.590	0.590	4,000
2024-11-18	0.600	0.620	0.580	0.600	0.600	29,700

← NewerPage 8 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.