Ucore Rare Metals Inc. (TSXV:UCU)
Canada · Delayed Price · Currency is CAD 5.35
-0.85 (-13.71%)
Jun 5, 2026, 3:59 PM EST
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | -1.83% | 90,211 |
| May 13, 2026 | 5.50 | 5.53 | 5.20 | 5.45 | 5.45 | 0.55% | 145,984 |
| May 12, 2026 | 5.27 | 5.45 | 5.11 | 5.42 | 5.42 | 2.26% | 307,324 |
| May 11, 2026 | 5.51 | 5.51 | 5.18 | 5.30 | 5.30 | -1.67% | 441,174 |
| May 8, 2026 | 5.67 | 5.74 | 5.37 | 5.39 | 5.39 | -3.92% | 237,142 |
| May 7, 2026 | 5.82 | 5.94 | 5.51 | 5.61 | 5.61 | -1.75% | 388,589 |
| May 6, 2026 | 5.41 | 5.85 | 5.32 | 5.71 | 5.71 | 6.53% | 489,295 |
| May 5, 2026 | 5.91 | 6.07 | 5.25 | 5.36 | 5.36 | -9.76% | 667,771 |
| May 4, 2026 | 5.62 | 5.94 | 5.62 | 5.94 | 5.94 | 3.30% | 311,480 |
| May 1, 2026 | 5.85 | 5.95 | 5.57 | 5.75 | 5.75 | -3.36% | 182,481 |
| Apr 30, 2026 | 5.40 | 5.95 | 5.40 | 5.95 | 5.95 | 10.19% | 452,156 |
| Apr 29, 2026 | 5.38 | 5.49 | 5.28 | 5.40 | 5.40 | -1.46% | 96,525 |
| Apr 28, 2026 | 5.68 | 5.68 | 5.35 | 5.48 | 5.48 | -3.52% | 121,530 |
| Apr 27, 2026 | 5.33 | 5.68 | 5.12 | 5.68 | 5.68 | 6.57% | 481,149 |
| Apr 24, 2026 | 5.64 | 5.70 | 5.28 | 5.33 | 5.33 | -6.98% | 469,253 |
| Apr 23, 2026 | 6.03 | 6.03 | 5.56 | 5.73 | 5.73 | -5.29% | 248,335 |
| Apr 22, 2026 | 5.61 | 6.05 | 5.60 | 6.05 | 6.05 | 7.65% | 333,041 |
| Apr 21, 2026 | 5.88 | 5.93 | 5.54 | 5.62 | 5.62 | -4.26% | 355,962 |
| Apr 20, 2026 | 6.00 | 6.01 | 5.46 | 5.87 | 5.87 | -0.84% | 554,719 |
| Apr 17, 2026 | 6.06 | 6.10 | 5.73 | 5.92 | 5.92 | -1.33% | 237,409 |
| Apr 16, 2026 | 5.80 | 6.10 | 5.75 | 6.00 | 6.00 | 4.90% | 357,758 |
| Apr 15, 2026 | 5.59 | 5.85 | 5.53 | 5.72 | 5.72 | 0.88% | 381,767 |
| Apr 14, 2026 | 5.89 | 5.93 | 5.52 | 5.67 | 5.67 | -1.39% | 322,461 |
| Apr 13, 2026 | 5.70 | 5.81 | 5.50 | 5.75 | 5.75 | -1.03% | 291,442 |
| Apr 10, 2026 | 5.87 | 5.87 | 5.65 | 5.81 | 5.81 | 2.47% | 187,043 |
| Apr 9, 2026 | 5.61 | 5.88 | 5.59 | 5.67 | 5.67 | 1.07% | 195,498 |
| Apr 8, 2026 | 6.17 | 6.17 | 5.58 | 5.61 | 5.61 | 2.19% | 294,721 |
| Apr 7, 2026 | 5.37 | 5.49 | 5.16 | 5.49 | 5.49 | 0.92% | 141,108 |
| Apr 6, 2026 | 5.93 | 5.93 | 5.32 | 5.44 | 5.44 | -7.33% | 243,378 |
| Apr 2, 2026 | 5.87 | 6.15 | 5.41 | 5.87 | 5.87 | -0.17% | 239,029 |
| Apr 1, 2026 | 5.72 | 5.98 | 5.70 | 5.88 | 5.88 | 5.00% | 242,385 |
| Mar 31, 2026 | 5.07 | 5.65 | 5.07 | 5.60 | 5.60 | 9.80% | 244,954 |
| Mar 30, 2026 | 5.89 | 6.00 | 4.92 | 5.10 | 5.10 | -11.76% | 348,987 |
| Mar 27, 2026 | 5.20 | 5.84 | 5.16 | 5.78 | 5.78 | 9.47% | 290,349 |
| Mar 26, 2026 | 5.37 | 5.51 | 5.00 | 5.28 | 5.28 | -0.94% | 187,833 |