Ucore Rare Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.160	2.160	1.940	1.990	1.990	508,352
2026-10-15	2.200	2.220	2.060	2.160	2.160	328,600
2026-10-14	2.510	2.510	2.200	2.210	2.210	426,600
2026-10-13	2.550	2.600	2.420	2.480	2.480	258,900
2026-10-09	2.490	2.570	2.420	2.560	2.560	149,700
2026-10-08	2.600	2.620	2.430	2.520	2.520	413,000
2026-10-07	2.580	2.640	2.490	2.640	2.640	178,600
2026-10-06	2.510	2.580	2.500	2.570	2.570	61,100
2026-10-05	2.630	2.670	2.520	2.540	2.540	129,500
2026-10-02	2.670	2.700	2.520	2.600	2.600	117,100
2026-10-01	2.740	2.790	2.620	2.620	2.620	261,800
2026-09-30	2.810	2.910	2.670	2.720	2.720	230,200
2026-09-29	2.640	2.910	2.640	2.780	2.780	519,100
2026-09-28	2.490	2.700	2.480	2.670	2.670	335,200
2026-09-25	2.580	2.580	2.480	2.480	2.480	150,800
2026-09-24	2.550	2.590	2.500	2.550	2.550	96,000
2026-09-23	2.730	2.730	2.530	2.570	2.570	106,000
2026-09-22	2.520	2.640	2.520	2.640	2.640	223,600
2026-09-21	2.560	2.560	2.470	2.530	2.530	198,100
2026-09-18	2.580	2.590	2.470	2.520	2.520	164,900
2026-09-17	2.470	2.590	2.470	2.570	2.570	257,400
2026-09-16	2.460	2.600	2.440	2.470	2.470	299,400
2026-09-15	2.520	2.550	2.480	2.520	2.520	145,700
2026-09-14	2.520	2.630	2.420	2.590	2.590	403,000
2026-09-11	2.540	2.570	2.460	2.520	2.520	206,900
2026-09-10	2.650	2.650	2.540	2.610	2.610	232,900
2026-09-09	2.710	2.790	2.610	2.660	2.660	189,100
2026-09-08	2.510	2.750	2.510	2.750	2.750	442,000
2026-09-04	2.550	2.630	2.530	2.550	2.550	120,800
2026-09-03	2.640	2.660	2.460	2.540	2.540	371,300
2026-09-02	2.550	2.680	2.380	2.640	2.640	955,700
2026-09-01	2.560	2.630	2.500	2.560	2.560	217,300
2026-08-31	2.650	2.650	2.560	2.640	2.640	237,200
2026-08-28	2.880	2.880	2.650	2.680	2.680	494,500
2026-08-27	2.960	2.980	2.840	2.880	2.880	250,200
2026-08-26	3.020	3.050	2.890	2.960	2.960	157,500
2026-08-25	2.780	3.040	2.780	3.000	3.000	470,500
2026-08-24	3.080	3.080	2.720	2.780	2.780	389,800
2026-08-21	2.790	2.920	2.740	2.910	2.910	400,600
2026-08-20	2.750	2.770	2.620	2.720	2.720	249,100
2026-08-19	2.870	2.880	2.670	2.710	2.710	276,500
2026-08-18	2.940	2.950	2.780	2.860	2.860	511,900
2026-08-17	2.970	3.060	2.910	2.950	2.950	542,500
2026-08-14	2.980	3.000	2.870	2.940	2.940	370,400
2026-08-13	2.980	3.000	2.870	2.940	2.940	592,000
2026-08-12	3.000	3.110	2.920	2.920	2.920	841,200
2026-08-11	2.990	3.200	2.950	3.200	3.200	629,300
2026-08-10	3.400	3.400	2.950	2.950	2.950	780,000
2026-08-07	2.950	3.350	2.800	3.250	3.250	1,939,900
2026-08-06	3.440	3.600	3.130	3.260	3.260	592,900
2026-08-05	3.940	3.940	3.350	3.440	3.440	483,200
2026-08-04	2.840	3.510	2.830	3.450	3.450	380,000
2026-07-31	2.840	2.840	2.700	2.710	2.710	353,700
2026-07-30	2.740	2.880	2.640	2.800	2.800	256,700
2026-07-29	2.950	2.980	2.740	2.770	2.770	639,100
2026-07-28	3.270	3.300	2.950	2.960	2.960	363,600
2026-07-27	3.320	3.480	3.260	3.300	3.300	385,300
2026-07-24	3.640	3.700	3.440	3.470	3.470	176,400
2026-07-23	3.800	3.840	3.580	3.720	3.720	241,600
2026-07-22	3.840	4.020	3.790	3.870	3.870	260,100

Page 1 of 3 · 125 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.