tiprankstipranks
Ucore Rare Metals Inc (TSE:UCU)
:UCU
Canadian Market
UCU
Ucore Rare Metals
RESEARCH TOOLSreports
Want to see TSE:UCU full AI Analyst Report?

Ucore Rare Metals (UCU) Historical Prices

201 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
5.85
5.95
5.57
5.75
5.75
-3.36%
182,481
0.63
Apr 30, 2026
5.40
5.95
5.40
5.95
5.95
+10.19%
452,156
1.55
Apr 29, 2026
5.38
5.49
5.28
5.40
5.40
-1.46%
96,525
0.32
Apr 28, 2026
5.68
5.68
5.35
5.48
5.48
-3.52%
121,530
0.38
Apr 27, 2026
5.33
5.68
5.12
5.68
5.68
+6.57%
481,149
1.49
Apr 24, 2026
5.64
5.70
5.28
5.33
5.33
-6.98%
469,253
1.45
Apr 23, 2026
6.03
6.03
5.56
5.73
5.73
-5.29%
248,335
0.74
Apr 22, 2026
5.61
6.05
5.60
6.05
6.05
+7.65%
333,041
0.98
Apr 21, 2026
5.88
5.93
5.54
5.62
5.62
-4.26%
355,962
1.01
Apr 20, 2026
6.00
6.01
5.46
5.87
5.87
-0.84%
554,719
1.58
Apr 17, 2026
6.06
6.10
5.73
5.92
5.92
-1.33%
237,409
0.67
Apr 16, 2026
5.80
6.10
5.75
6.00
6.00
+4.90%
357,758
1.01
Apr 15, 2026
5.59
5.85
5.53
5.72
5.72
+0.88%
381,767
1.06
Apr 14, 2026
5.89
5.93
5.52
5.67
5.67
-1.39%
322,461
0.88
Apr 13, 2026
5.70
5.81
5.50
5.75
5.75
-1.03%
291,442
0.78
Apr 10, 2026
5.87
5.87
5.65
5.81
5.81
+2.47%
187,043
0.49
Apr 09, 2026
5.61
5.88
5.59
5.67
5.67
+1.07%
195,498
0.50
Apr 08, 2026
6.17
6.17
5.58
5.61
5.61
+2.19%
294,721
0.75
Apr 07, 2026
5.37
5.49
5.16
5.49
5.49
+0.92%
141,108
0.35
Apr 06, 2026
5.93
5.93
5.32
5.44
5.44
-7.33%
243,378
0.57
Apr 03, 2026
5.87
6.15
5.41
5.87
5.87
0.00%
0
0.00
Apr 02, 2026
5.87
6.15
5.41
5.87
5.87
-0.17%
239,029
0.54
Apr 01, 2026
5.72
5.98
5.70
5.88
5.88
+5.00%
242,385
0.55
Mar 31, 2026
5.07
5.65
5.07
5.60
5.60
+9.80%
244,954
0.55
Mar 30, 2026
5.89
6.00
4.92
5.10
5.10
-11.76%
348,987
0.78
Mar 27, 2026
5.20
5.84
5.16
5.78
5.78
+9.47%
290,349
0.63
Mar 26, 2026
5.37
5.51
5.00
5.28
5.28
-0.94%
187,833
0.40
Mar 25, 2026
4.93
5.48
4.93
5.33
5.33
+11.04%
267,944
0.57
Mar 24, 2026
4.95
5.10
4.74
4.80
4.80
-4.38%
336,346
0.72
Mar 23, 2026
4.78
5.33
4.78
5.02
5.02
+3.72%
450,380
0.96
Mar 20, 2026
5.43
5.43
4.70
4.84
4.84
-10.04%
436,909
0.93
Mar 19, 2026
5.40
5.72
5.20
5.38
5.38
-7.08%
541,250
1.17
Mar 18, 2026
6.12
6.13
5.74
5.79
5.79
-4.61%
192,463
0.41
Mar 17, 2026
6.01
6.21
5.86
6.07
6.07
+0.33%
203,347
0.43
Mar 16, 2026
6.78
6.78
5.99
6.05
6.05
-6.35%
274,921
0.59
Mar 13, 2026
6.60
6.72
6.28
6.46
6.46
-2.42%
269,943
0.57
Mar 12, 2026
6.60
6.76
6.55
6.62
6.62
-2.14%
78,434
0.17
Mar 11, 2026
7.00
7.00
6.70
6.77
6.77
-2.94%
164,280
0.35
Mar 10, 2026
6.85
7.04
6.66
6.97
6.97
+7.07%
406,560
0.86
Mar 09, 2026
5.91
6.82
5.72
6.51
6.51
+5.00%
768,234
1.64
Mar 06, 2026
6.24
6.52
5.94
6.20
6.20
+1.64%
199,238
0.42
Mar 05, 2026
6.25
6.31
5.81
6.10
6.10
-3.63%
279,813
0.59
Mar 04, 2026
6.54
6.73
6.26
6.33
6.33
-2.62%
144,454
0.30
Mar 03, 2026
6.58
6.78
6.17
6.50
6.50
-3.70%
259,391
0.53
Mar 02, 2026
6.56
6.95
6.55
6.75
6.75
+1.81%
272,717
0.55
Feb 27, 2026
7.04
7.10
6.63
6.63
6.63
-6.62%
334,702
0.68
Feb 26, 2026
6.81
7.18
6.81
7.10
7.10
+2.90%
386,320
0.78
Feb 25, 2026
7.25
7.25
6.81
6.90
6.90
-2.13%
148,513
0.30
Feb 24, 2026
6.97
7.05
6.60
7.05
7.05
+3.07%
183,516
0.37
Feb 23, 2026
6.81
6.94
6.31
6.84
6.84
-2.98%
407,723
0.82
Rows:
50