Ucore Rare Metals Inc. (TSXV:UCU)
Canada · Delayed Price · Currency is CAD 1.750
-0.020 (-1.13%)
Jul 23, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.80 | 1.80 | 1.65 | 1.75 | 1.75 | -1.13% | 415,414 |
| Jul 22, 2025 | 1.81 | 1.89 | 1.74 | 1.77 | 1.77 | -4.84% | 515,320 |
| Jul 21, 2025 | 1.75 | 1.98 | 1.71 | 1.86 | 1.86 | 11.38% | 1,627,300 |
| Jul 18, 2025 | 1.56 | 1.69 | 1.44 | 1.67 | 1.67 | 6.37% | 570,500 |
| Jul 17, 2025 | 1.53 | 1.63 | 1.37 | 1.57 | 1.57 | 5.37% | 1,147,028 |
| Jul 16, 2025 | 1.54 | 1.69 | 1.48 | 1.49 | 1.49 | 2.05% | 1,553,500 |
| Jul 15, 2025 | 1.37 | 1.52 | 1.35 | 1.46 | 1.46 | 12.31% | 947,000 |
| Jul 14, 2025 | 1.24 | 1.44 | 1.23 | 1.30 | 1.30 | 8.33% | 807,520 |
| Jul 11, 2025 | 1.23 | 1.26 | 1.17 | 1.20 | 1.20 | -1.64% | 697,100 |
| Jul 10, 2025 | 1.14 | 1.25 | 1.14 | 1.22 | 1.22 | 7.96% | 1,340,112 |
| Jul 9, 2025 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 99,920 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 179,500 |
| Jul 7, 2025 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 180,700 |
| Jul 4, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 50,915 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 50,001 |
| Jul 2, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 81,134 |
| Jun 30, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 106,800 |
| Jun 27, 2025 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | - | 124,600 |
| Jun 26, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | 236,932 |
| Jun 25, 2025 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 217,444 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -5.88% | 237,512 |
| Jun 23, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 173,300 |
| Jun 20, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 742,200 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 368,047 |
| Jun 18, 2025 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -18.92% | 2,144,621 |
| Jun 17, 2025 | 1.53 | 1.57 | 1.45 | 1.48 | 1.48 | -3.27% | 133,008 |
| Jun 16, 2025 | 1.34 | 1.58 | 1.31 | 1.53 | 1.53 | 16.79% | 317,216 |
| Jun 13, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 96,000 |
| Jun 12, 2025 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 153,000 |
| Jun 11, 2025 | 1.45 | 1.49 | 1.27 | 1.30 | 1.30 | -10.34% | 291,917 |
| Jun 10, 2025 | 1.44 | 1.48 | 1.36 | 1.45 | 1.45 | 5.84% | 185,003 |
| Jun 9, 2025 | 1.37 | 1.43 | 1.32 | 1.37 | 1.37 | 3.79% | 348,537 |
| Jun 6, 2025 | 1.19 | 1.35 | 1.19 | 1.32 | 1.32 | 14.78% | 331,940 |
| Jun 5, 2025 | 1.18 | 1.31 | 1.15 | 1.15 | 1.15 | - | 489,400 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -17.27% | 899,411 |
| Jun 3, 2025 | 1.49 | 1.58 | 1.34 | 1.39 | 1.39 | -6.08% | 192,618 |
| Jun 2, 2025 | 1.27 | 1.49 | 1.27 | 1.48 | 1.48 | 19.35% | 308,642 |
| May 30, 2025 | 1.35 | 1.37 | 1.23 | 1.24 | 1.24 | -4.62% | 170,000 |
| May 29, 2025 | 1.60 | 1.60 | 1.28 | 1.30 | 1.30 | -14.47% | 281,932 |
| May 28, 2025 | 1.34 | 1.54 | 1.34 | 1.52 | 1.52 | 16.03% | 153,415 |
| May 27, 2025 | 1.37 | 1.37 | 1.27 | 1.31 | 1.31 | -2.96% | 46,041 |
| May 26, 2025 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 4.65% | 30,700 |
| May 23, 2025 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | - | 67,516 |
| May 22, 2025 | 1.42 | 1.42 | 1.28 | 1.29 | 1.29 | -7.19% | 67,011 |
| May 21, 2025 | 1.40 | 1.44 | 1.32 | 1.39 | 1.39 | 0.72% | 154,613 |
| May 20, 2025 | 1.37 | 1.45 | 1.35 | 1.38 | 1.38 | 0.73% | 154,700 |
| May 16, 2025 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -3.52% | 109,500 |
| May 15, 2025 | 1.57 | 1.57 | 1.40 | 1.42 | 1.42 | -8.97% | 264,624 |
| May 14, 2025 | 1.66 | 1.85 | 1.53 | 1.56 | 1.56 | 1.96% | 538,842 |
| May 13, 2025 | 1.36 | 1.58 | 1.28 | 1.53 | 1.53 | 12.50% | 177,900 |