Ucore Rare Metals Inc. (TSXV:UCU)
Canada flag Canada · Delayed Price · Currency is CAD
1.320
+0.170 (14.78%)
Jun 6, 2025, 3:59 PM EDT

Ucore Rare Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.191.351.191.321.3214.78%331,940
Jun 5, 20251.181.311.151.151.15-489,400
Jun 4, 20251.261.261.151.151.15-17.27%899,411
Jun 3, 20251.491.581.341.391.39-6.08%192,618
Jun 2, 20251.271.491.271.481.4819.35%308,642
May 30, 20251.351.371.231.241.24-4.62%170,000
May 29, 20251.601.601.281.301.30-14.47%281,932
May 28, 20251.341.541.341.521.5216.03%153,415
May 27, 20251.371.371.271.311.31-2.96%46,041
May 26, 20251.291.371.291.351.354.65%30,700
May 23, 20251.301.361.281.291.29-67,516
May 22, 20251.421.421.281.291.29-7.19%67,011
May 21, 20251.401.441.321.391.390.72%154,613
May 20, 20251.371.451.351.381.380.73%154,700
May 16, 20251.441.441.341.371.37-3.52%109,500
May 15, 20251.571.571.401.421.42-8.97%264,624
May 14, 20251.661.851.531.561.561.96%538,842
May 13, 20251.361.581.281.531.5312.50%177,900
May 12, 20251.551.601.181.361.36-13.38%347,744
May 9, 20251.581.651.571.571.570.64%52,140
May 8, 20251.731.731.531.561.56-9.83%265,900
May 7, 20251.972.001.621.731.73-12.18%406,100
May 6, 20252.052.051.971.971.97-2.48%134,903
May 5, 20252.012.121.952.022.022.54%106,700
May 2, 20251.952.071.931.971.970.51%141,300
May 1, 20252.072.071.821.961.96-257,900
Apr 30, 20252.072.261.961.961.96-0.51%615,820
Apr 29, 20251.892.041.831.971.977.65%387,216
Apr 28, 20251.781.871.771.831.832.81%298,028
Apr 25, 20251.771.841.701.781.78-1.11%233,900
Apr 24, 20251.651.811.551.801.807.14%444,000
Apr 23, 20251.581.731.361.681.688.39%503,800
Apr 22, 20251.281.551.271.551.5521.09%117,237
Apr 21, 20251.461.541.271.281.28-12.93%335,400
Apr 17, 20251.771.801.471.471.47-15.03%343,900
Apr 16, 20251.601.781.601.731.7310.19%416,708
Apr 15, 20251.501.641.471.571.579.79%443,500
Apr 14, 20251.151.431.151.431.4332.41%337,100
Apr 11, 20251.121.141.011.081.08-2.70%58,600
Apr 10, 20251.121.151.091.111.11-1.77%31,433
Apr 9, 20251.021.141.021.131.138.65%63,700
Apr 8, 20251.081.091.041.041.04-1.89%52,100
Apr 7, 20251.061.091.001.061.06-117,117
Apr 4, 20251.011.131.011.061.068.16%142,423
Apr 3, 20251.051.050.980.980.98-8.41%56,147
Apr 2, 20251.051.081.051.071.07-22,300
Apr 1, 20251.091.101.051.071.07-0.93%25,023
Mar 31, 20251.051.081.051.081.083.85%17,342
Mar 28, 20251.101.101.021.041.04-5.45%21,542
Mar 27, 20250.931.100.931.101.1015.79%71,523