Ucore Rare Metals Inc. (TSXV:UCU)
Canada
· Delayed Price · Currency is CAD 1.970
+0.010 (0.51%)
May 2, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.95 | 2.07 | 1.93 | 1.97 | 1.97 | 0.51% | 59,168 |
| May 1, 2025 | 2.07 | 2.07 | 1.82 | 1.96 | 1.96 | - | 257,900 |
| Apr 30, 2025 | 2.07 | 2.26 | 1.96 | 1.96 | 1.96 | -0.51% | 615,820 |
| Apr 29, 2025 | 1.89 | 2.04 | 1.83 | 1.97 | 1.97 | 7.65% | 387,216 |
| Apr 28, 2025 | 1.78 | 1.87 | 1.77 | 1.83 | 1.83 | 2.81% | 298,028 |
| Apr 25, 2025 | 1.77 | 1.84 | 1.70 | 1.78 | 1.78 | -1.11% | 233,900 |
| Apr 24, 2025 | 1.65 | 1.81 | 1.55 | 1.80 | 1.80 | 7.14% | 444,000 |
| Apr 23, 2025 | 1.58 | 1.73 | 1.36 | 1.68 | 1.68 | 8.39% | 503,800 |
| Apr 22, 2025 | 1.28 | 1.55 | 1.27 | 1.55 | 1.55 | 21.09% | 117,237 |
| Apr 21, 2025 | 1.46 | 1.54 | 1.27 | 1.28 | 1.28 | -12.93% | 335,400 |
| Apr 17, 2025 | 1.77 | 1.80 | 1.47 | 1.47 | 1.47 | -15.03% | 343,900 |
| Apr 16, 2025 | 1.60 | 1.78 | 1.60 | 1.73 | 1.73 | 10.19% | 416,708 |
| Apr 15, 2025 | 1.50 | 1.64 | 1.47 | 1.57 | 1.57 | 9.79% | 443,500 |
| Apr 14, 2025 | 1.15 | 1.43 | 1.15 | 1.43 | 1.43 | 32.41% | 337,100 |
| Apr 11, 2025 | 1.12 | 1.14 | 1.01 | 1.08 | 1.08 | -2.70% | 58,600 |
| Apr 10, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 31,433 |
| Apr 9, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 8.65% | 63,700 |
| Apr 8, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 52,100 |
| Apr 7, 2025 | 1.06 | 1.09 | 1.00 | 1.06 | 1.06 | - | 117,117 |
| Apr 4, 2025 | 1.01 | 1.13 | 1.01 | 1.06 | 1.06 | 8.16% | 142,423 |
| Apr 3, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -8.41% | 56,147 |
| Apr 2, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | - | 22,300 |
| Apr 1, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 25,023 |
| Mar 31, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 17,342 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 21,542 |
| Mar 27, 2025 | 0.93 | 1.10 | 0.93 | 1.10 | 1.10 | 15.79% | 71,523 |
| Mar 26, 2025 | 1.16 | 1.17 | 0.93 | 0.95 | 0.95 | -17.39% | 156,803 |
| Mar 25, 2025 | 1.24 | 1.26 | 1.15 | 1.15 | 1.15 | -11.54% | 193,400 |
| Mar 24, 2025 | 1.10 | 1.30 | 1.10 | 1.30 | 1.30 | 18.18% | 192,100 |
| Mar 21, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 4.76% | 81,300 |
| Mar 20, 2025 | 1.04 | 1.10 | 1.04 | 1.05 | 1.05 | 0.96% | 117,200 |
| Mar 19, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | - | 69,534 |
| Mar 18, 2025 | 1.03 | 1.09 | 1.01 | 1.04 | 1.04 | 4.00% | 280,818 |
| Mar 17, 2025 | 0.90 | 1.06 | 0.90 | 1.00 | 1.00 | 14.94% | 340,800 |
| Mar 14, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 3.57% | 34,200 |
| Mar 13, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 2.44% | 80,644 |
| Mar 12, 2025 | 0.81 | 0.87 | 0.79 | 0.82 | 0.82 | 2.50% | 83,400 |
| Mar 11, 2025 | 0.81 | 0.83 | 0.77 | 0.80 | 0.80 | -3.61% | 23,007 |
| Mar 10, 2025 | 0.77 | 0.83 | 0.74 | 0.83 | 0.83 | 9.21% | 89,049 |
| Mar 7, 2025 | 0.74 | 0.84 | 0.74 | 0.76 | 0.76 | 4.11% | 72,718 |
| Mar 6, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 8.96% | 33,013 |
| Mar 5, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | 3.08% | 149,500 |
| Mar 4, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -8.45% | 27,500 |
| Mar 3, 2025 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -1.39% | 18,721 |
| Feb 28, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | - | 44,000 |
| Feb 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,000 |
| Feb 26, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 19,000 |
| Feb 25, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | - | 34,000 |
| Feb 24, 2025 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | 1.37% | 34,600 |
| Feb 21, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 7,007 |