Ucore Rare Metals Inc. (TSXV:UCU)
Canada · Delayed Price · Currency is CAD 6.98
-1.52 (-17.88%)
Oct 21, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.91 | 8.35 | 6.69 | 6.98 | 6.98 | -17.88% | 1,174,331 |
| Oct 20, 2025 | 9.59 | 9.59 | 8.23 | 8.50 | 8.50 | 0.71% | 1,368,800 |
| Oct 17, 2025 | 7.20 | 8.95 | 6.25 | 8.44 | 8.44 | 0.84% | 1,873,743 |
| Oct 16, 2025 | 10.15 | 10.40 | 8.07 | 8.37 | 8.37 | -18.97% | 1,498,600 |
| Oct 15, 2025 | 11.60 | 11.78 | 8.90 | 10.33 | 10.33 | -11.78% | 1,892,347 |
| Oct 14, 2025 | 12.60 | 13.07 | 9.93 | 11.71 | 11.71 | 40.58% | 3,275,400 |
| Oct 10, 2025 | 7.86 | 8.99 | 7.83 | 8.33 | 8.33 | 8.04% | 2,189,600 |
| Oct 9, 2025 | 7.25 | 7.83 | 7.09 | 7.71 | 7.71 | 10.30% | 1,391,749 |
| Oct 8, 2025 | 7.42 | 7.42 | 6.68 | 6.99 | 6.99 | -1.27% | 557,141 |
| Oct 7, 2025 | 7.72 | 7.72 | 6.97 | 7.08 | 7.08 | -1.80% | 908,140 |
| Oct 6, 2025 | 7.26 | 8.15 | 7.12 | 7.21 | 7.21 | 1.12% | 1,436,214 |
| Oct 3, 2025 | 6.85 | 7.60 | 6.72 | 7.13 | 7.13 | 8.52% | 1,115,002 |
| Oct 2, 2025 | 6.05 | 6.65 | 5.78 | 6.57 | 6.57 | 14.46% | 580,100 |
| Oct 1, 2025 | 5.75 | 6.11 | 5.60 | 5.74 | 5.74 | -2.05% | 396,000 |
| Sep 30, 2025 | 6.17 | 6.18 | 5.56 | 5.86 | 5.86 | -5.64% | 633,800 |
| Sep 29, 2025 | 6.42 | 6.42 | 6.05 | 6.21 | 6.21 | -1.74% | 524,625 |
| Sep 26, 2025 | 6.53 | 6.85 | 6.10 | 6.32 | 6.32 | 1.12% | 738,700 |
| Sep 25, 2025 | 5.23 | 6.48 | 4.94 | 6.25 | 6.25 | 19.05% | 1,567,400 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.20 | 5.25 | 5.25 | -7.73% | 952,914 |
| Sep 23, 2025 | 4.99 | 5.82 | 4.96 | 5.69 | 5.69 | 16.12% | 1,272,318 |
| Sep 22, 2025 | 4.78 | 5.34 | 4.50 | 4.90 | 4.90 | 11.11% | 1,193,431 |
| Sep 19, 2025 | 3.89 | 4.91 | 3.74 | 4.41 | 4.41 | 19.51% | 1,916,328 |
| Sep 18, 2025 | 3.41 | 3.87 | 3.36 | 3.69 | 3.69 | 7.27% | 559,900 |
| Sep 17, 2025 | 3.50 | 3.59 | 3.40 | 3.44 | 3.44 | -1.43% | 303,136 |
| Sep 16, 2025 | 3.31 | 3.64 | 3.31 | 3.49 | 3.49 | 2.95% | 380,009 |
| Sep 15, 2025 | 3.46 | 3.49 | 3.25 | 3.39 | 3.39 | -3.14% | 466,700 |
| Sep 12, 2025 | 3.74 | 3.82 | 3.45 | 3.50 | 3.50 | -5.91% | 441,712 |
| Sep 11, 2025 | 3.59 | 3.81 | 3.54 | 3.72 | 3.72 | 3.33% | 397,104 |
| Sep 10, 2025 | 3.70 | 3.77 | 3.52 | 3.60 | 3.60 | -1.64% | 413,200 |
| Sep 9, 2025 | 3.89 | 3.94 | 3.58 | 3.66 | 3.66 | -4.94% | 490,822 |
| Sep 8, 2025 | 3.95 | 4.04 | 3.83 | 3.85 | 3.85 | -0.26% | 530,725 |
| Sep 5, 2025 | 3.63 | 3.90 | 3.57 | 3.86 | 3.86 | 8.73% | 468,012 |
| Sep 4, 2025 | 3.61 | 3.70 | 3.46 | 3.55 | 3.55 | -2.20% | 275,013 |
| Sep 3, 2025 | 3.75 | 3.80 | 3.44 | 3.63 | 3.63 | -4.22% | 771,400 |
| Sep 2, 2025 | 4.05 | 4.05 | 3.63 | 3.79 | 3.79 | -6.42% | 782,800 |
| Aug 29, 2025 | 4.05 | 4.21 | 3.83 | 4.05 | 4.05 | 1.00% | 871,828 |
| Aug 28, 2025 | 3.93 | 4.08 | 3.63 | 4.01 | 4.01 | 4.16% | 946,400 |
| Aug 27, 2025 | 3.97 | 4.27 | 3.76 | 3.85 | 3.85 | 0.79% | 1,511,510 |
| Aug 26, 2025 | 3.29 | 3.99 | 3.03 | 3.82 | 3.82 | 16.11% | 1,724,317 |
| Aug 25, 2025 | 3.36 | 3.68 | 3.18 | 3.29 | 3.29 | -0.60% | 904,500 |
| Aug 22, 2025 | 3.00 | 3.33 | 3.00 | 3.31 | 3.31 | 11.07% | 1,090,926 |
| Aug 21, 2025 | 2.59 | 2.98 | 2.51 | 2.98 | 2.98 | 14.62% | 879,600 |
| Aug 20, 2025 | 2.30 | 2.72 | 2.30 | 2.60 | 2.60 | 11.59% | 808,505 |
| Aug 19, 2025 | 2.46 | 2.47 | 2.22 | 2.33 | 2.33 | -5.67% | 756,424 |
| Aug 18, 2025 | 2.62 | 2.67 | 2.40 | 2.47 | 2.47 | -5.36% | 748,040 |
| Aug 15, 2025 | 2.80 | 2.80 | 2.40 | 2.61 | 2.61 | -5.43% | 1,369,545 |
| Aug 14, 2025 | 2.90 | 3.10 | 2.75 | 2.76 | 2.76 | -3.83% | 876,400 |
| Aug 13, 2025 | 2.85 | 2.95 | 2.77 | 2.87 | 2.87 | -1.71% | 768,800 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.73 | 2.92 | 2.92 | -1.35% | 922,217 |
| Aug 11, 2025 | 2.94 | 3.12 | 2.75 | 2.96 | 2.96 | 6.09% | 900,736 |