Ucore Rare Metals Inc. (TSXV:UCU)
Canada · Delayed Price · Currency is CAD 2.750
+0.200 (7.84%)
Sep 8, 2026, 3:59 PM EST
Ucore Rare Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.51 | 2.75 | 2.51 | 2.75 | 2.75 | 7.84% | 441,958 |
| Sep 4, 2026 | 2.55 | 2.63 | 2.53 | 2.55 | 2.55 | 0.39% | 120,750 |
| Sep 3, 2026 | 2.64 | 2.66 | 2.46 | 2.54 | 2.54 | -3.79% | 371,342 |
| Sep 2, 2026 | 2.55 | 2.68 | 2.38 | 2.64 | 2.64 | 3.13% | 955,747 |
| Sep 1, 2026 | 2.56 | 2.63 | 2.50 | 2.56 | 2.56 | -3.03% | 217,294 |
| Aug 31, 2026 | 2.65 | 2.65 | 2.56 | 2.64 | 2.64 | -1.49% | 237,199 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.65 | 2.68 | 2.68 | -6.94% | 494,507 |
| Aug 27, 2026 | 2.96 | 2.98 | 2.84 | 2.88 | 2.88 | -2.70% | 250,160 |
| Aug 26, 2026 | 3.02 | 3.05 | 2.89 | 2.96 | 2.96 | -1.33% | 157,454 |
| Aug 25, 2026 | 2.78 | 3.04 | 2.78 | 3.00 | 3.00 | 7.91% | 470,494 |
| Aug 24, 2026 | 3.08 | 3.08 | 2.72 | 2.78 | 2.78 | -4.47% | 389,797 |
| Aug 21, 2026 | 2.79 | 2.92 | 2.74 | 2.91 | 2.91 | 6.99% | 400,590 |
| Aug 20, 2026 | 2.75 | 2.77 | 2.62 | 2.72 | 2.72 | 0.37% | 249,082 |
| Aug 19, 2026 | 2.87 | 2.88 | 2.67 | 2.71 | 2.71 | -5.24% | 276,496 |
| Aug 18, 2026 | 2.94 | 2.95 | 2.78 | 2.86 | 2.86 | -3.05% | 511,891 |
| Aug 17, 2026 | 2.97 | 3.06 | 2.91 | 2.95 | 2.95 | 0.34% | 542,495 |
| Aug 14, 2026 | 2.98 | 3.00 | 2.87 | 2.94 | 2.94 | - | 370,402 |
| Aug 13, 2026 | 2.98 | 3.00 | 2.87 | 2.94 | 2.94 | 0.68% | 591,960 |
| Aug 12, 2026 | 3.00 | 3.11 | 2.92 | 2.92 | 2.92 | -8.75% | 841,175 |
| Aug 11, 2026 | 2.99 | 3.20 | 2.95 | 3.20 | 3.20 | 8.47% | 629,305 |
| Aug 10, 2026 | 3.40 | 3.40 | 2.95 | 2.95 | 2.95 | -9.23% | 779,983 |
| Aug 7, 2026 | 2.95 | 3.35 | 2.80 | 3.25 | 3.25 | -0.31% | 1,939,860 |
| Aug 6, 2026 | 3.44 | 3.60 | 3.13 | 3.26 | 3.26 | -5.23% | 592,859 |
| Aug 5, 2026 | 3.94 | 3.94 | 3.35 | 3.44 | 3.44 | -0.29% | 483,173 |
| Aug 4, 2026 | 2.84 | 3.51 | 2.83 | 3.45 | 3.45 | 27.31% | 379,997 |
| Jul 31, 2026 | 2.84 | 2.84 | 2.70 | 2.71 | 2.71 | -3.21% | 353,746 |
| Jul 30, 2026 | 2.74 | 2.88 | 2.64 | 2.80 | 2.80 | 1.08% | 256,667 |
| Jul 29, 2026 | 2.95 | 2.98 | 2.74 | 2.77 | 2.77 | -6.42% | 639,145 |
| Jul 28, 2026 | 3.27 | 3.30 | 2.95 | 2.96 | 2.96 | -10.30% | 363,641 |
| Jul 27, 2026 | 3.32 | 3.48 | 3.26 | 3.30 | 3.30 | -4.90% | 385,287 |
| Jul 24, 2026 | 3.64 | 3.70 | 3.44 | 3.47 | 3.47 | -6.72% | 176,406 |
| Jul 23, 2026 | 3.80 | 3.84 | 3.58 | 3.72 | 3.72 | -3.88% | 241,557 |
| Jul 22, 2026 | 3.84 | 4.02 | 3.79 | 3.87 | 3.87 | 1.57% | 260,118 |
| Jul 21, 2026 | 3.90 | 4.01 | 3.81 | 3.81 | 3.81 | -2.06% | 210,231 |
| Jul 20, 2026 | 4.22 | 4.36 | 3.86 | 3.89 | 3.89 | -7.82% | 504,669 |
| Jul 17, 2026 | 4.10 | 4.39 | 4.09 | 4.22 | 4.22 | -0.24% | 165,298 |
| Jul 16, 2026 | 4.35 | 4.35 | 3.96 | 4.23 | 4.23 | -2.53% | 497,830 |
| Jul 15, 2026 | 4.72 | 4.80 | 4.30 | 4.34 | 4.34 | -7.86% | 273,557 |
| Jul 14, 2026 | 4.90 | 5.09 | 4.65 | 4.71 | 4.71 | -4.27% | 127,929 |
| Jul 13, 2026 | 5.12 | 5.15 | 4.78 | 4.92 | 4.92 | -5.20% | 207,464 |
| Jul 10, 2026 | 4.28 | 5.19 | 4.28 | 5.19 | 5.19 | 19.59% | 401,632 |
| Jul 9, 2026 | 4.45 | 4.56 | 4.25 | 4.34 | 4.34 | -3.34% | 173,422 |
| Jul 8, 2026 | 4.31 | 4.53 | 4.22 | 4.49 | 4.49 | 2.05% | 176,492 |
| Jul 7, 2026 | 4.58 | 4.65 | 4.36 | 4.40 | 4.40 | -3.30% | 124,753 |
| Jul 6, 2026 | 4.91 | 4.95 | 4.45 | 4.55 | 4.55 | -3.60% | 239,298 |
| Jul 3, 2026 | 4.78 | 4.85 | 4.71 | 4.72 | 4.72 | -1.46% | 38,315 |
| Jul 2, 2026 | 4.79 | 5.04 | 4.66 | 4.79 | 4.79 | -2.04% | 186,191 |
| Jun 30, 2026 | 5.09 | 5.09 | 4.82 | 4.89 | 4.89 | -1.61% | 133,930 |
| Jun 29, 2026 | 5.20 | 5.25 | 4.94 | 4.97 | 4.97 | -5.15% | 83,783 |
| Jun 26, 2026 | 4.76 | 5.26 | 4.67 | 5.24 | 5.24 | 10.08% | 182,752 |