Ucore Rare Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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