Ucore Rare Metals Inc. (TSXV:UCU)
Canada
· Delayed Price · Currency is CAD 1.130
-0.040 (-3.42%)
Jun 27, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.17 | 1.17 | 1.09 | 1.13 | 1.13 | - | 124,599 |
| 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 |
| May 12, 2025 | 1.55 | 1.60 | 1.18 | 1.36 | 1.36 | -13.38% | 347,744 |
| May 9, 2025 | 1.58 | 1.65 | 1.57 | 1.57 | 1.57 | 0.64% | 52,140 |
| May 8, 2025 | 1.73 | 1.73 | 1.53 | 1.56 | 1.56 | -9.83% | 265,900 |
| May 7, 2025 | 1.97 | 2.00 | 1.62 | 1.73 | 1.73 | -12.18% | 406,100 |
| May 6, 2025 | 2.05 | 2.05 | 1.97 | 1.97 | 1.97 | -2.48% | 134,903 |
| May 5, 2025 | 2.01 | 2.12 | 1.95 | 2.02 | 2.02 | 2.54% | 106,700 |
| May 2, 2025 | 1.95 | 2.07 | 1.93 | 1.97 | 1.97 | 0.51% | 141,300 |
| 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 |