Ucore Rare Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.05	1.08	1.05	1.08	1.08	3.85%	2,312
Mar 28, 2025	1.10	1.10	1.02	1.04	1.04	-5.45%	21,542
Mar 27, 2025	0.93	1.10	0.93	1.10	1.10	15.79%	71,523
Mar 26, 2025	1.16	1.17	0.93	0.95	0.95	-17.39%	156,803
Mar 25, 2025	1.24	1.26	1.15	1.15	1.15	-11.54%	193,400
Mar 24, 2025	1.10	1.30	1.10	1.30	1.30	18.18%	192,100
Mar 21, 2025	1.10	1.13	1.07	1.10	1.10	4.76%	81,300
Mar 20, 2025	1.04	1.10	1.04	1.05	1.05	0.96%	117,200
Mar 19, 2025	1.05	1.06	1.02	1.04	1.04	-	69,534
Mar 18, 2025	1.03	1.09	1.01	1.04	1.04	4.00%	280,818
Mar 17, 2025	0.90	1.06	0.90	1.00	1.00	14.94%	340,800
Mar 14, 2025	0.86	0.87	0.85	0.87	0.87	3.57%	34,200
Mar 13, 2025	0.82	0.86	0.82	0.84	0.84	2.44%	80,644
Mar 12, 2025	0.81	0.87	0.79	0.82	0.82	2.50%	83,400
Mar 11, 2025	0.81	0.83	0.77	0.80	0.80	-3.61%	23,007
Mar 10, 2025	0.77	0.83	0.74	0.83	0.83	9.21%	89,049
Mar 7, 2025	0.74	0.84	0.74	0.76	0.76	4.11%	72,718
Mar 6, 2025	0.68	0.73	0.68	0.73	0.73	8.96%	33,013
Mar 5, 2025	0.69	0.70	0.67	0.67	0.67	3.08%	149,500
Mar 4, 2025	0.70	0.70	0.65	0.65	0.65	-8.45%	27,500
Mar 3, 2025	0.73	0.73	0.68	0.71	0.71	-1.39%	18,721
Feb 28, 2025	0.71	0.72	0.70	0.72	0.72	-	44,000
Feb 27, 2025	0.72	0.72	0.72	0.72	0.72	-	1,000
Feb 26, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	19,000
Feb 25, 2025	0.74	0.77	0.74	0.74	0.74	-	34,000
Feb 24, 2025	0.74	0.77	0.74	0.74	0.74	1.37%	34,600
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