Ucore Rare Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	2.04	2.06	1.87	1.92	1.92	-3.52%	365,902
Oct 19, 2026	2.02	2.06	1.91	1.99	1.99	-	309,589
Oct 16, 2026	2.16	2.16	1.94	1.99	1.99	-7.87%	508,352
Oct 15, 2026	2.20	2.22	2.06	2.16	2.16	-2.26%	328,601
Oct 14, 2026	2.51	2.51	2.20	2.21	2.21	-10.89%	426,628
Oct 13, 2026	2.55	2.60	2.42	2.48	2.48	-3.13%	258,882
Oct 9, 2026	2.49	2.57	2.42	2.56	2.56	1.59%	148,670
Oct 8, 2026	2.60	2.62	2.43	2.52	2.52	-4.55%	413,035
Oct 7, 2026	2.58	2.64	2.49	2.64	2.64	2.72%	178,562
Oct 6, 2026	2.51	2.58	2.50	2.57	2.57	1.18%	61,087
Oct 5, 2026	2.63	2.67	2.52	2.54	2.54	-2.31%	129,531
Oct 2, 2026	2.67	2.70	2.52	2.60	2.60	-0.76%	117,122
Oct 1, 2026	2.74	2.79	2.62	2.62	2.62	-3.68%	261,820
Sep 30, 2026	2.81	2.91	2.67	2.72	2.72	-2.16%	230,238
Sep 29, 2026	2.64	2.91	2.64	2.78	2.78	4.12%	519,108
Sep 28, 2026	2.49	2.70	2.48	2.67	2.67	7.66%	335,187
Sep 25, 2026	2.58	2.58	2.48	2.48	2.48	-2.75%	150,781
Sep 24, 2026	2.55	2.59	2.50	2.55	2.55	-0.78%	96,044
Sep 23, 2026	2.73	2.73	2.53	2.57	2.57	-2.65%	105,952
Sep 22, 2026	2.52	2.64	2.52	2.64	2.64	4.35%	223,601
Sep 21, 2026	2.56	2.56	2.47	2.53	2.53	0.40%	198,110
Sep 18, 2026	2.58	2.59	2.47	2.52	2.52	-1.95%	164,937
Sep 17, 2026	2.47	2.59	2.47	2.57	2.57	4.05%	257,370
Sep 16, 2026	2.46	2.60	2.44	2.47	2.47	-1.98%	299,430
Sep 15, 2026	2.52	2.55	2.48	2.52	2.52	-2.70%	145,746
Sep 14, 2026	2.52	2.63	2.42	2.59	2.59	2.78%	402,985
Sep 11, 2026	2.54	2.57	2.46	2.52	2.52	-3.45%	206,910
Sep 10, 2026	2.65	2.65	2.54	2.61	2.61	-1.88%	232,904
Sep 9, 2026	2.71	2.79	2.61	2.66	2.66	-3.27%	189,098
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