Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Ucore Rare Metals Inc (UCU)
Ucore Rare Metals Inc (UCU) Historical

UCU Ucore Rare Metals Inc

0.69

0.01 (1.47%)

May 10 2024 - Closed

Delayed by 15 minutes

UCU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.69	0.01	1.47%	0.70	0.70	0.69	24,500
May 09 2024	0.68	-0.02	-2.86%	0.70	0.70	0.68	28,949
May 08 2024	0.70	-0.03	-4.11%	0.71	0.71	0.70	9,205
May 07 2024	0.73	0.00	0.00%	0.73	0.73	0.73	0
May 06 2024	0.73	0.00	0.00%	0.75	0.75	0.73	2,700
May 03 2024	0.73	-0.01	-1.35%	0.75	0.75	0.73	20,554
May 02 2024	0.74	-0.01	-1.33%	0.75	0.75	0.74	3,200
May 01 2024	0.75	0.01	1.35%	0.75	0.75	0.75	12,405
Apr 30 2024	0.74	-0.01	-1.33%	0.76	0.76	0.74	28,651
Apr 29 2024	0.75	0.12	19.05%	0.72	0.77	0.72	30,128
Apr 26 2024	0.63	0.00	0.00%	0.63	0.63	0.63	0
Apr 25 2024	0.63	0.01	1.61%	0.64	0.64	0.63	8,000
Apr 24 2024	0.62	-0.02	-3.13%	0.64	0.67	0.62	41,320
Apr 23 2024	0.64	-0.03	-4.48%	0.68	0.69	0.64	21,901
Apr 22 2024	0.67	-0.02	-2.90%	0.69	0.69	0.67	25,545
Apr 19 2024	0.69	0.01	1.47%	0.69	0.69	0.68	10,150
Apr 18 2024	0.68	-0.02	-2.86%	0.71	0.71	0.68	7,506
Apr 17 2024	0.70	0.01	1.45%	0.70	0.70	0.69	29,638
Apr 16 2024	0.69	-0.02	-2.82%	0.71	0.71	0.69	24,007
Apr 15 2024	0.71	-0.03	-4.05%	0.74	0.74	0.71	22,820
Apr 12 2024	0.74	0.02	2.78%	0.73	0.76	0.73	15,446
Apr 11 2024	0.72	-0.03	-4.00%	0.75	0.75	0.72	10,475
Apr 10 2024	0.75	0.01	1.35%	0.75	0.75	0.75	6,200
Apr 09 2024	0.74	0.01	1.37%	0.74	0.74	0.74	3,570
Apr 08 2024	0.73	-0.03	-3.95%	0.76	0.76	0.71	23,287
Apr 05 2024	0.76	0.03	4.11%	0.75	0.76	0.75	16,501
Apr 04 2024	0.73	-0.02	-2.67%	0.73	0.74	0.73	13,110
Apr 03 2024	0.75	0.01	1.35%	0.75	0.75	0.75	3,000
Apr 02 2024	0.74	0.00	0.00%	0.75	0.76	0.74	19,526
Apr 01 2024	0.74	-0.01	-1.33%	0.75	0.75	0.73	15,613
Mar 28 2024	0.75	0.01	1.35%	0.74	0.75	0.73	11,591
Mar 27 2024	0.74	-0.02	-2.63%	0.76	0.76	0.74	16,693
Mar 26 2024	0.76	0.01	1.33%	0.76	0.76	0.75	5,000
Mar 25 2024	0.75	-0.07	-8.54%	0.82	0.82	0.74	92,662
Mar 22 2024	0.82	-0.02	-2.38%	0.82	0.82	0.82	2,600
Mar 21 2024	0.84	0.00	0.00%	0.83	0.84	0.79	16,650
Mar 20 2024	0.84	0.02	2.44%	0.81	0.84	0.81	3,902
Mar 19 2024	0.82	0.00	0.00%	0.81	0.82	0.78	28,700
Mar 18 2024	0.82	-0.03	-3.53%	0.83	0.83	0.81	15,825
Mar 15 2024	0.85	0.03	3.66%	0.82	0.85	0.81	13,900
Mar 14 2024	0.82	-0.01	-1.20%	0.83	0.83	0.82	5,475
Mar 13 2024	0.83	-0.01	-1.19%	0.83	0.84	0.80	34,636
Mar 12 2024	0.84	-0.01	-1.18%	0.84	0.85	0.83	17,225
Mar 11 2024	0.85	0.00	0.00%	0.86	0.86	0.83	14,658
Mar 08 2024	0.85	0.00	0.00%	0.83	0.85	0.83	41,600
Mar 07 2024	0.85	0.04	4.94%	0.81	0.85	0.81	10,375
Mar 06 2024	0.81	0.01	1.25%	0.80	0.81	0.79	6,600
Mar 05 2024	0.80	-0.01	-1.23%	0.80	0.80	0.80	2,300
Mar 04 2024	0.81	-0.01	-1.22%	0.84	0.84	0.81	19,274
Mar 01 2024	0.82	-0.01	-1.20%	0.84	0.84	0.82	12,671
Feb 29 2024	0.83	0.03	3.75%	0.80	0.83	0.80	9,900
Feb 28 2024	0.80	-0.01	-1.23%	0.82	0.82	0.78	14,500
Feb 27 2024	0.81	0.00	0.00%	0.81	0.81	0.81	136
Feb 26 2024	0.81	0.00	0.00%	0.84	0.84	0.77	24,450
Feb 23 2024	0.81	0.00	0.00%	0.82	0.82	0.81	12,124
Feb 22 2024	0.81	-0.06	-6.90%	0.87	0.87	0.81	27,500
Feb 21 2024	0.87	-0.02	-2.25%	0.88	0.89	0.87	6,499
Feb 20 2024	0.89	0.00	0.00%	0.86	0.90	0.86	40,600
Feb 16 2024	0.89	0.03	3.49%	0.86	0.90	0.86	11,800
Feb 15 2024	0.86	-0.04	-4.44%	0.88	0.89	0.86	8,501
Feb 14 2024	0.90	0.02	2.27%	0.87	0.90	0.87	28,671
Feb 13 2024	0.88	0.00	0.00%	0.88	0.88	0.87	20,000
Feb 12 2024	0.88	0.00	0.00%	0.85	0.88	0.84	51,990

Ucore Rare Metals

Delayed Upgrade Clock