Ucore Rare Metals Inc (UCU)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.81818181818 | 0.55 | 0.55 | 0.5 | 10965 | 0.53910623 | CS |
| 4 | -0.08 | -12.9032258065 | 0.62 | 0.63 | 0.5 | 16025 | 0.56936673 | CS |
| 12 | -0.06 | -10 | 0.6 | 0.71 | 0.5 | 15101 | 0.63887499 | CS |
| 26 | -0.28 | -34.1463414634 | 0.82 | 0.82 | 0.5 | 16475 | 0.66763346 | CS |
| 52 | -0.22 | -28.9473684211 | 0.76 | 0.98 | 0.5 | 21168 | 0.74821294 | CS |
| 156 | -0.38 | -41.3043478261 | 0.92 | 1.57 | 0.5 | 29496 | 0.9210954 | CS |
| 260 | 0.4 | 285.714285714 | 0.14 | 2.97 | 0.07 | 108332 | 0.40494759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1727214000 | 0.54 | 0.01 | 1.89 | 0.5 | 0.55 | 0.5 | 25300 |
| 1727127600 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 7800 |
| 1726868400 | 0.54 | 0 | 0.00 | 0.53 | 0.54 | 0.53 | 8675 |
| 1726782000 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 10149 |
| 1726695600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 2900 |
| 1726609200 | 0.54 | -0.02 | -3.57 | 0.55 | 0.56 | 0.54 | 11203 |
| 1726522800 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 17230 |
| 1726263600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 8004 |
| 1726177200 | 0.56 | 0.02 | 3.70 | 0.54 | 0.56 | 0.54 | 28535 |
| 1726090800 | 0.54 | -0.03 | -5.26 | 0.54 | 0.54 | 0.53 | 19500 |
| 1726004400 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1725918000 | 0.5699999 | -0.04 | -6.56 | 0.58 | 0.6 | 0.5699999 | 29741 |
| 1725658800 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 1540 |
| 1725572400 | 0.6 | -0.01 | -1.64 | 0.6 | 0.6 | 0.58 | 55750 |
| 1725486000 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 6000 |
| 1725399600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.6 | 21790 |
| 1725054000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 13500 |
| 1724967600 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.62 | 500 |
| 1724881200 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.62 | 6500 |
| 1724794800 | 0.62 | -0.02 | -3.13 | 0.63 | 0.63 | 0.62 | 4700 |
| 1724708400 | 0.64 | 0.02 | 3.23 | 0.64 | 0.64 | 0.64 | 4065 |
| 1724449200 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.62 | 7500 |
| 1724362800 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 3846 |
| 1724276400 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.63 | 19461 |
| 1724190000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1724103600 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 9250 |
| 1723844400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 4000 |
| 1723758000 | 0.65 | 0.01 | 1.56 | 0.64 | 0.65 | 0.64 | 4000 |
| 1723671600 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 7500 |
| 1723585200 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.64 | 13050 |
| 1723498800 | 0.67 | -0.02 | -2.90 | 0.68 | 0.68 | 0.67 | 4755 |
| 1723239600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 240 |
| 1723153200 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.68 | 21000 |
| 1723066800 | 0.68 | 0.05 | 7.94 | 0.65 | 0.68 | 0.65 | 7500 |
| 1722980400 | 0.63 | -0.06 | -8.70 | 0.67 | 0.68 | 0.63 | 16535 |
| 1722634800 | 0.6899999 | 0.0399999 | 6.15 | 0.65 | 0.71 | 0.65 | 50100 |
| 1722548400 | 0.65 | -0.02 | -2.99 | 0.66 | 0.66 | 0.65 | 11500 |
| 1722462000 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.66 | 12277 |
| 1722375600 | 0.67 | -0.01 | -1.47 | 0.68 | 0.68 | 0.67 | 4500 |
| 1722289200 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 9000 |
| 1722030000 | 0.68 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 29568 |
| 1721943600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 18309 |
| 1721857200 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.68 | 14678 |
| 1721770800 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 2920 |
| 1721684400 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.7 | 94021 |
| 1721425200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 2712 |
| 1721338800 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.71 | 0.7 | 32702 |
| 1721252400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 390 |
| 1721166000 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.68 | 19500 |
| 1721079600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 7260 |
| 1720820400 | 0.68 | -0.01 | -1.45 | 0.67 | 0.68 | 0.67 | 20801 |
| 1720734000 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.7 | 0.67 | 24775 |
| 1720647600 | 0.68 | -0.01 | -1.45 | 0.68 | 0.68 | 0.67 | 5545 |
| 1720561200 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 711 |
| 1720474800 | 0.68 | 0.01 | 1.49 | 0.66 | 0.68 | 0.65 | 14220 |
| 1720215600 | 0.67 | 0.01 | 1.52 | 0.65 | 0.67 | 0.64 | 9231 |
| 1720129200 | 0.66 | 0.06 | 10.00 | 0.64 | 0.66 | 0.64 | 27150 |
| 1720042800 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.58 | 14725 |
| 1719956400 | 0.59 | -0.01 | -1.67 | 0.61 | 0.61 | 0.59 | 22875 |
| 1719610800 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.56 | 49648 |
| 1719524400 | 0.61 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 8561 |
| 1719438000 | 0.61 | -0.01 | -1.61 | 0.62 | 0.62 | 0.6 | 21300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
