Ucore Rare Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.71	0.73	0.71	0.73	0.73	2.82%	7,007
Feb 20, 2025	0.71	0.71	0.71	0.71	0.71	-	500
Feb 19, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	17,600
Feb 18, 2025	0.77	0.77	0.70	0.72	0.72	-6.49%	92,000
Feb 14, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	15,200
Feb 13, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	53,600
Feb 12, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	15,431
Feb 11, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	78,117
Feb 10, 2025	0.78	0.80	0.77	0.80	0.80	-	36,000
Feb 7, 2025	0.79	0.83	0.78	0.80	0.80	-	51,039
Feb 6, 2025	0.83	0.84	0.80	0.80	0.80	-3.61%	28,000
Feb 5, 2025	0.82	0.83	0.81	0.83	0.83	3.75%	40,300
Feb 4, 2025	0.75	0.82	0.74	0.80	0.80	8.11%	156,503
Feb 3, 2025	0.72	0.76	0.71	0.74	0.74	2.78%	36,600
Jan 31, 2025	0.69	0.72	0.69	0.72	0.72	7.46%	16,135
Jan 30, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	7,100
Jan 29, 2025	0.74	0.74	0.67	0.68	0.68	-2.86%	38,200
Jan 28, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	12,500
Jan 27, 2025	0.73	0.76	0.71	0.72	0.72	-1.37%	73,545
Jan 24, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	18,519
Jan 23, 2025	0.76	0.76	0.73	0.74	0.74	-5.13%	36,300
Jan 22, 2025	0.78	0.78	0.76	0.78	0.78	-	10,800
Jan 21, 2025	0.80	0.81	0.77	0.78	0.78	-2.50%	48,816
Jan 20, 2025	0.81	0.81	0.80	0.80	0.80	-	22,700
Jan 17, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	13,010
Jan 16, 2025	0.81	0.83	0.81	0.81	0.81	1.25%	15,800
Jan 15, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jan 14, 2025	0.82	0.83	0.80	0.80	0.80	-1.23%	20,400
Jan 13, 2025	0.82	0.83	0.81	0.81	0.81	-2.41%	34,600
Jan 10, 2025	0.84	0.85	0.83	0.83	0.83	-2.35%	7,000
Jan 9, 2025	0.86	0.86	0.85	0.85	0.85	-3.41%	10,010
Jan 8, 2025	0.82	0.89	0.82	0.88	0.88	6.02%	36,001
Jan 7, 2025	0.81	0.88	0.81	0.83	0.83	3.75%	17,200
Jan 6, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	46,910
Jan 3, 2025	0.74	0.77	0.73	0.77	0.77	4.05%	20,800
Jan 2, 2025	0.73	0.74	0.73	0.74	0.74	-1.33%	20,200
Dec 31, 2024	0.62	0.76	0.62	0.75	0.75	22.95%	54,229
Dec 30, 2024	0.60	0.62	0.59	0.61	0.61	-	77,344
Dec 27, 2024	0.63	0.64	0.61	0.61	0.61	-6.15%	32,400
Dec 24, 2024	0.69	0.69	0.64	0.65	0.65	-5.80%	34,637
Dec 23, 2024	0.70	0.70	0.68	0.69	0.69	4.55%	10,043
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