Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.600	0.620	0.580	0.600	0.600	29,700
2024-11-15	0.600	0.610	0.600	0.600	0.600	3,500
2024-11-14	0.580	0.600	0.580	0.600	0.600	12,800
2024-11-13	0.600	0.630	0.580	0.580	0.580	30,300
2024-11-12	0.600	0.620	0.590	0.590	0.590	97,500
2024-11-11	0.620	0.620	0.600	0.620	0.620	34,100
2024-11-08	0.590	0.610	0.590	0.610	0.610	51,300
2024-11-07	0.560	0.580	0.560	0.570	0.570	10,500
2024-11-06	0.550	0.560	0.550	0.560	0.560	29,100
2024-11-05	0.550	0.560	0.550	0.560	0.560	16,900
2024-11-04	0.560	0.570	0.540	0.570	0.570	20,300
2024-11-01	0.550	0.560	0.550	0.560	0.560	2,400
2024-10-31	0.570	0.570	0.540	0.540	0.540	21,000
2024-10-30	0.570	0.600	0.560	0.570	0.570	10,600
2024-10-29	0.600	0.600	0.560	0.570	0.570	17,500
2024-10-28	0.600	0.610	0.590	0.590	0.590	47,500
2024-10-25	0.630	0.640	0.610	0.610	0.610	80,500
2024-10-24	0.590	0.630	0.580	0.630	0.630	44,600
2024-10-23	0.580	0.580	0.570	0.570	0.570	7,500
2024-10-22	0.540	0.590	0.540	0.580	0.580	77,900
2024-10-21	0.540	0.540	0.520	0.530	0.530	60,100
2024-10-18	0.540	0.540	0.530	0.540	0.540	14,000
2024-10-17	0.540	0.540	0.510	0.530	0.530	60,100
2024-10-16	0.550	0.550	0.530	0.540	0.540	17,500
2024-10-15	0.530	0.560	0.530	0.550	0.550	15,000
2024-10-11	0.550	0.560	0.530	0.530	0.530	34,700
2024-10-10	0.560	0.560	0.530	0.530	0.530	5,100
2024-10-09	0.560	0.560	0.530	0.530	0.530	25,500
2024-10-08	0.570	0.570	0.570	0.570	0.570	10,000
2024-10-07	0.570	0.570	0.570	0.570	0.570	2,500
2024-10-04	0.580	0.580	0.570	0.570	0.570	15,500
2024-10-03	0.620	0.620	0.580	0.580	0.580	14,300
2024-10-02	0.600	0.610	0.600	0.610	0.610	1,500
2024-10-01	0.610	0.610	0.600	0.600	0.600	4,600
2024-09-30	0.590	0.600	0.570	0.600	0.600	36,800
2024-09-27	0.540	0.580	0.540	0.580	0.580	13,700
2024-09-26	0.550	0.550	0.550	0.550	0.550	5,700
2024-09-25	0.550	0.550	0.530	0.540	0.540	17,900
2024-09-24	0.500	0.550	0.500	0.540	0.540	25,300
2024-09-23	0.540	0.540	0.530	0.530	0.530	7,800
2024-09-20	0.530	0.540	0.530	0.540	0.540	8,700
2024-09-19	0.550	0.550	0.540	0.540	0.540	10,100
2024-09-18	0.550	0.550	0.550	0.550	0.550	2,900
2024-09-17	0.550	0.560	0.540	0.540	0.540	11,200
2024-09-16	0.550	0.560	0.550	0.560	0.560	17,200
2024-09-13	0.560	0.560	0.550	0.550	0.550	8,000
2024-09-12	0.540	0.560	0.540	0.560	0.560	28,500
2024-09-11	0.540	0.540	0.530	0.540	0.540	19,500
2024-09-10	0.570	0.570	0.530	0.540	0.540	29,900
2024-09-09	0.580	0.600	0.570	0.570	0.570	29,700
2024-09-06	0.610	0.610	0.610	0.610	0.610	1,500
2024-09-05	0.600	0.600	0.580	0.600	0.600	55,800
2024-09-04	0.610	0.610	0.610	0.610	0.610	6,000
2024-09-03	0.610	0.610	0.600	0.610	0.610	21,800
2024-08-30	0.620	0.620	0.610	0.620	0.620	13,500
2024-08-29	0.620	0.620	0.620	0.620	0.620	500
2024-08-28	0.620	0.630	0.620	0.630	0.630	6,500
2024-08-27	0.630	0.630	0.620	0.620	0.620	4,700
2024-08-26	0.640	0.640	0.640	0.640	0.640	4,100
2024-08-23	0.630	0.640	0.620	0.620	0.620	7,500

← NewerPage 9 of 21 · 1,258 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.