Ucore Rare Metals Inc. (TSXV:UCU)
Canada · Delayed Price · Currency is CAD 3.720
+0.120 (3.33%)
Sep 11, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 2.62 | 3.08 | 2.56 | 2.79 | 2.79 | 11.60% | 1,396,100 |
| Aug 7, 2025 | 2.68 | 2.73 | 2.36 | 2.50 | 2.50 | -9.09% | 1,047,623 |
| Aug 6, 2025 | 2.30 | 2.75 | 2.21 | 2.75 | 2.75 | 22.77% | 1,342,400 |
| Aug 5, 2025 | 1.94 | 2.26 | 1.94 | 2.24 | 2.24 | 17.89% | 1,638,836 |
| Aug 1, 2025 | 1.74 | 1.91 | 1.67 | 1.90 | 1.90 | 7.34% | 594,000 |
| Jul 31, 2025 | 1.72 | 1.79 | 1.67 | 1.77 | 1.77 | 4.12% | 146,800 |
| Jul 30, 2025 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 228,910 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -3.83% | 294,121 |
| Jul 28, 2025 | 1.91 | 1.94 | 1.79 | 1.83 | 1.83 | - | 540,500 |
| Jul 25, 2025 | 1.75 | 1.95 | 1.67 | 1.83 | 1.83 | 5.17% | 1,173,442 |
| Jul 24, 2025 | 1.69 | 1.74 | 1.62 | 1.74 | 1.74 | -0.57% | 560,639 |
| Jul 23, 2025 | 1.80 | 1.80 | 1.65 | 1.75 | 1.75 | -1.13% | 488,400 |
| 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 |