Ucore Rare Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.66	0.67	0.65	0.66	0.66	1.54%	15,038
Dec 19, 2024	0.70	0.70	0.65	0.65	0.65	-5.80%	24,300
Dec 18, 2024	0.70	0.70	0.66	0.69	0.69	-1.43%	16,702
Dec 17, 2024	0.69	0.74	0.65	0.70	0.70	9.37%	29,525
Dec 16, 2024	0.81	0.81	0.64	0.64	0.64	-20.99%	46,314
Dec 13, 2024	0.79	0.81	0.79	0.81	0.81	6.58%	12,100
Dec 12, 2024	0.90	0.90	0.76	0.76	0.76	-14.61%	102,934
Dec 11, 2024	0.88	0.90	0.87	0.89	0.89	2.30%	23,218
Dec 10, 2024	0.88	0.88	0.87	0.87	0.87	-1.14%	15,100
Dec 9, 2024	0.85	0.88	0.84	0.88	0.88	4.76%	37,918
Dec 6, 2024	0.86	0.86	0.83	0.84	0.84	2.44%	50,200
Dec 5, 2024	0.83	0.95	0.82	0.82	0.82	-1.20%	248,016
Dec 4, 2024	0.75	0.84	0.74	0.83	0.83	10.67%	80,500
Dec 3, 2024	0.61	0.75	0.61	0.75	0.75	22.95%	172,900
Dec 2, 2024	0.60	0.61	0.60	0.61	0.61	-1.61%	14,500
Nov 29, 2024	0.58	0.62	0.58	0.62	0.62	5.08%	17,000
Nov 28, 2024	0.59	0.59	0.57	0.59	0.59	-1.67%	26,025
Nov 27, 2024	0.62	0.62	0.60	0.60	0.60	-4.76%	34,922
Nov 26, 2024	0.64	0.64	0.63	0.63	0.63	-1.56%	7,000
Nov 25, 2024	0.64	0.65	0.63	0.64	0.64	3.23%	15,000
Nov 22, 2024	0.62	0.62	0.62	0.62	0.62	-	21,800
Nov 21, 2024	0.58	0.62	0.58	0.62	0.62	6.90%	24,002
Nov 20, 2024	0.58	0.59	0.58	0.58	0.58	-1.69%	6,500
Nov 19, 2024	0.59	0.59	0.59	0.59	0.59	-1.67%	4,000
Nov 18, 2024	0.60	0.62	0.58	0.60	0.60	-	29,700
Nov 15, 2024	0.60	0.61	0.60	0.60	0.60	-	3,548
Nov 14, 2024	0.58	0.60	0.58	0.60	0.60	3.45%	12,800
Nov 13, 2024	0.60	0.63	0.58	0.58	0.58	-1.69%	30,300
Nov 12, 2024	0.60	0.62	0.59	0.59	0.59	-4.84%	97,500
Nov 11, 2024	0.62	0.62	0.60	0.62	0.62	1.64%	34,100
Nov 8, 2024	0.59	0.61	0.59	0.61	0.61	7.02%	51,320
Nov 7, 2024	0.56	0.58	0.56	0.57	0.57	1.79%	10,500
Nov 6, 2024	0.55	0.56	0.55	0.56	0.56	-	29,100
Nov 5, 2024	0.55	0.56	0.55	0.56	0.56	-1.75%	16,900
Nov 4, 2024	0.56	0.57	0.54	0.57	0.57	1.79%	20,300
Nov 1, 2024	0.55	0.56	0.55	0.56	0.56	3.70%	2,400
Oct 31, 2024	0.57	0.57	0.54	0.54	0.54	-5.26%	21,000
Oct 30, 2024	0.57	0.60	0.56	0.57	0.57	-	10,630
Oct 29, 2024	0.60	0.60	0.56	0.57	0.57	-3.39%	17,513
Oct 28, 2024	0.60	0.61	0.59	0.59	0.59	-3.28%	47,500
Oct 25, 2024	0.63	0.64	0.61	0.61	0.61	-3.17%	80,500
Oct 24, 2024	0.59	0.63	0.58	0.63	0.63	10.53%	44,600
Oct 23, 2024	0.58	0.58	0.57	0.57	0.57	-1.72%	7,500
Oct 22, 2024	0.54	0.59	0.54	0.58	0.58	9.43%	77,900
Oct 21, 2024	0.54	0.54	0.52	0.53	0.53	-1.85%	60,100
Oct 18, 2024	0.54	0.54	0.53	0.54	0.54	1.89%	14,000
Oct 17, 2024	0.54	0.54	0.51	0.53	0.53	-1.85%	60,100
Oct 16, 2024	0.55	0.55	0.53	0.54	0.54	-1.82%	17,500
Oct 15, 2024	0.53	0.56	0.53	0.55	0.55	3.77%	15,019
Oct 11, 2024	0.55	0.56	0.53	0.53	0.53	-	34,700
Oct 10, 2024	0.56	0.56	0.53	0.53	0.53	-	5,100
Oct 9, 2024	0.56	0.56	0.53	0.53	0.53	-7.02%	25,500
Oct 8, 2024	0.57	0.57	0.57	0.57	0.57	-	10,000
Oct 7, 2024	0.57	0.57	0.57	0.57	0.57	-	2,500
Oct 4, 2024	0.58	0.58	0.57	0.57	0.57	-1.72%	15,500
Oct 3, 2024	0.62	0.62	0.58	0.58	0.58	-4.92%	14,300
Oct 2, 2024	0.60	0.61	0.60	0.61	0.61	1.67%	1,501
Oct 1, 2024	0.61	0.61	0.60	0.60	0.60	-	4,600
Sep 30, 2024	0.59	0.60	0.57	0.60	0.60	3.45%	36,800
Sep 27, 2024	0.54	0.58	0.54	0.58	0.58	5.45%	13,700
Sep 26, 2024	0.55	0.55	0.55	0.55	0.55	1.85%	5,700
Sep 25, 2024	0.55	0.55	0.53	0.54	0.54	-	17,900
Sep 24, 2024	0.50	0.55	0.50	0.54	0.54	1.89%	25,300
Sep 23, 2024	0.54	0.54	0.53	0.53	0.53	-1.85%	7,800
Sep 20, 2024	0.53	0.54	0.53	0.54	0.54	-	8,700
Sep 19, 2024	0.55	0.55	0.54	0.54	0.54	-1.82%	10,149
Sep 18, 2024	0.55	0.55	0.55	0.55	0.55	1.85%	2,900
Sep 17, 2024	0.55	0.56	0.54	0.54	0.54	-3.57%	11,203
Sep 16, 2024	0.55	0.56	0.55	0.56	0.56	1.82%	17,230
Sep 13, 2024	0.56	0.56	0.55	0.55	0.55	-1.79%	8,004
Sep 12, 2024	0.54	0.56	0.54	0.56	0.56	3.70%	28,535
Sep 11, 2024	0.54	0.54	0.53	0.54	0.54	-	19,500
Sep 10, 2024	0.57	0.57	0.53	0.54	0.54	-5.26%	29,900
Sep 9, 2024	0.58	0.60	0.57	0.57	0.57	-6.56%	29,741
Sep 6, 2024	0.61	0.61	0.61	0.61	0.61	1.67%	1,540
Sep 5, 2024	0.60	0.60	0.58	0.60	0.60	-1.64%	55,800
Sep 4, 2024	0.61	0.61	0.61	0.61	0.61	-	6,000
Sep 3, 2024	0.61	0.61	0.60	0.61	0.61	-1.61%	21,800
Aug 30, 2024	0.62	0.62	0.61	0.62	0.62	-	13,500
Aug 29, 2024	0.62	0.62	0.62	0.62	0.62	-1.59%	500
Aug 28, 2024	0.62	0.63	0.62	0.63	0.63	1.61%	6,500
Aug 27, 2024	0.63	0.63	0.62	0.62	0.62	-3.13%	4,700
Aug 26, 2024	0.64	0.64	0.64	0.64	0.64	3.23%	4,100
Aug 23, 2024	0.63	0.64	0.62	0.62	0.62	-3.13%	7,500
Aug 22, 2024	0.64	0.64	0.64	0.64	0.64	1.59%	3,846
Aug 21, 2024	0.65	0.65	0.63	0.63	0.63	-1.56%	19,500
Aug 20, 2024	0.64	0.64	0.64	0.64	0.64	-	-
Aug 19, 2024	0.65	0.65	0.64	0.64	0.64	-	9,300
Aug 16, 2024	0.65	0.65	0.64	0.64	0.64	-1.54%	4,000
Aug 15, 2024	0.64	0.65	0.64	0.65	0.65	1.56%	4,000
Aug 14, 2024	0.65	0.65	0.64	0.64	0.64	-1.54%	7,500
Aug 13, 2024	0.66	0.66	0.64	0.65	0.65	-2.99%	13,100
Aug 12, 2024	0.68	0.68	0.67	0.67	0.67	-2.90%	4,800
Aug 9, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Aug 8, 2024	0.68	0.69	0.68	0.69	0.69	1.47%	21,000
Aug 7, 2024	0.65	0.68	0.65	0.68	0.68	7.94%	7,500
Aug 6, 2024	0.67	0.68	0.63	0.63	0.63	-8.70%	16,535
Aug 2, 2024	0.65	0.71	0.65	0.69	0.69	6.15%	50,100
Aug 1, 2024	0.66	0.66	0.65	0.65	0.65	-2.99%	11,500
Jul 31, 2024	0.67	0.68	0.66	0.67	0.67	-	12,300