Ucore Rare Metals Inc. (TSXV:UCU)
Canada · Delayed Price · Currency is CAD 3.300
-0.170 (-4.90%)
Jul 27, 2026, 3:59 PM EST
Ucore Rare Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.32 | 3.48 | 3.26 | 3.30 | - | -4.90% | 385,687 |
| 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 |
| Jun 25, 2026 | 4.99 | 4.99 | 4.69 | 4.76 | 4.76 | -2.26% | 176,009 |
| Jun 24, 2026 | 5.23 | 5.35 | 4.80 | 4.87 | 4.87 | -6.88% | 355,664 |
| Jun 23, 2026 | 5.60 | 5.60 | 5.22 | 5.23 | 5.23 | -8.73% | 198,042 |
| Jun 22, 2026 | 5.78 | 5.85 | 5.68 | 5.73 | 5.73 | 1.42% | 116,575 |
| Jun 19, 2026 | 5.61 | 5.73 | 5.61 | 5.65 | 5.65 | -0.88% | 30,268 |
| Jun 18, 2026 | 5.60 | 5.77 | 5.60 | 5.70 | 5.70 | 1.24% | 112,252 |
| Jun 17, 2026 | 5.79 | 5.89 | 5.63 | 5.63 | 5.63 | -4.09% | 176,923 |
| Jun 16, 2026 | 5.86 | 5.98 | 5.65 | 5.87 | 5.87 | 0.34% | 178,356 |
| Jun 15, 2026 | 5.45 | 5.95 | 5.45 | 5.85 | 5.85 | 10.38% | 380,068 |
| Jun 12, 2026 | 5.34 | 5.39 | 5.15 | 5.30 | 5.30 | 0.57% | 78,745 |
| Jun 11, 2026 | 5.03 | 5.33 | 5.03 | 5.27 | 5.27 | 4.56% | 146,296 |
| Jun 10, 2026 | 5.26 | 5.44 | 5.01 | 5.04 | 5.04 | -7.86% | 161,348 |
| Jun 9, 2026 | 5.25 | 5.71 | 5.14 | 5.47 | 5.47 | 4.59% | 370,743 |
| Jun 8, 2026 | 5.41 | 5.71 | 5.20 | 5.23 | 5.23 | -2.24% | 243,859 |
| Jun 5, 2026 | 6.00 | 6.15 | 5.34 | 5.35 | 5.35 | -13.71% | 399,678 |
| Jun 4, 2026 | 5.58 | 6.76 | 5.49 | 6.20 | 6.20 | 9.54% | 569,707 |
| Jun 3, 2026 | 6.15 | 6.20 | 5.63 | 5.66 | 5.66 | -7.36% | 230,487 |
| Jun 2, 2026 | 5.72 | 6.33 | 5.65 | 6.11 | 6.11 | 7.01% | 588,681 |
| Jun 1, 2026 | 5.73 | 5.90 | 5.40 | 5.71 | 5.71 | 2.33% | 231,134 |
| May 29, 2026 | 5.71 | 5.78 | 5.49 | 5.58 | 5.58 | 1.00% | 201,180 |
| May 28, 2026 | 5.61 | 5.78 | 5.50 | 5.53 | 5.53 | -3.58% | 156,973 |
| May 27, 2026 | 5.75 | 5.90 | 5.60 | 5.73 | 5.73 | -0.17% | 251,259 |
| May 26, 2026 | 5.37 | 5.78 | 5.28 | 5.74 | 5.74 | 7.29% | 347,452 |
| May 25, 2026 | 5.34 | 5.36 | 5.28 | 5.35 | 5.35 | 0.19% | 20,212 |
| May 22, 2026 | 4.94 | 5.37 | 4.92 | 5.34 | 5.34 | 6.37% | 154,695 |
| May 21, 2026 | 4.91 | 5.06 | 4.85 | 5.02 | 5.02 | 3.51% | 127,760 |
| May 20, 2026 | 4.77 | 4.94 | 4.67 | 4.85 | 4.85 | 1.04% | 198,495 |
| May 19, 2026 | 5.12 | 5.16 | 4.75 | 4.80 | 4.80 | -8.75% | 446,378 |
| May 15, 2026 | 5.35 | 5.35 | 5.16 | 5.26 | 5.26 | -1.68% | 223,552 |