Ucore Rare Metals Inc. (TSXV:UCU)
Canada
· Delayed Price · Currency is CAD 7.44
+0.21 (2.90%)
At close: Dec 5, 2025
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.47 | 7.03 | 7.44 | 7.44 | 2.90% | 372,222 |
| Dec 4, 2025 | 6.70 | 7.25 | 6.62 | 7.23 | 7.23 | 6.48% | 555,823 |
| Dec 3, 2025 | 6.85 | 6.93 | 6.51 | 6.79 | 6.79 | -0.88% | 339,173 |
| Dec 2, 2025 | 6.71 | 7.08 | 6.67 | 6.85 | 6.85 | 2.70% | 650,587 |
| Dec 1, 2025 | 6.08 | 6.70 | 5.86 | 6.67 | 6.67 | 10.98% | 757,518 |
| Nov 28, 2025 | 6.01 | 6.37 | 5.92 | 6.01 | 6.01 | 2.39% | 645,002 |
| Nov 27, 2025 | 5.50 | 6.05 | 5.34 | 5.87 | 5.87 | 4.26% | 186,111 |
| Nov 26, 2025 | 5.95 | 6.02 | 5.60 | 5.63 | 5.63 | -6.01% | 309,451 |
| Nov 25, 2025 | 6.01 | 6.15 | 5.83 | 5.99 | 5.99 | -0.17% | 329,162 |
| Nov 24, 2025 | 5.36 | 6.22 | 5.36 | 6.00 | 6.00 | 9.09% | 395,549 |
| Nov 21, 2025 | 5.62 | 5.76 | 5.24 | 5.50 | 5.50 | 1.85% | 433,772 |
| Nov 20, 2025 | 6.28 | 6.28 | 5.32 | 5.40 | 5.40 | -10.74% | 704,202 |
| Nov 19, 2025 | 6.11 | 6.28 | 5.79 | 6.05 | 6.05 | -2.89% | 760,608 |
| Nov 18, 2025 | 6.85 | 6.92 | 6.17 | 6.23 | 6.23 | -9.97% | 731,595 |
| Nov 17, 2025 | 7.40 | 7.56 | 6.90 | 6.92 | 6.92 | -5.59% | 319,367 |
| Nov 14, 2025 | 7.10 | 7.72 | 6.70 | 7.33 | 7.33 | 2.95% | 546,187 |
| Nov 13, 2025 | 7.59 | 7.59 | 6.90 | 7.12 | 7.12 | -4.43% | 565,948 |
| Nov 12, 2025 | 8.36 | 8.60 | 7.26 | 7.45 | 7.45 | -11.10% | 652,389 |
| Nov 11, 2025 | 8.85 | 8.85 | 8.12 | 8.38 | 8.38 | -5.31% | 629,304 |
| Nov 10, 2025 | 7.64 | 8.95 | 7.53 | 8.85 | 8.85 | 18.00% | 931,660 |
| Nov 7, 2025 | 6.67 | 7.53 | 6.58 | 7.50 | 7.50 | 10.29% | 505,028 |
| Nov 6, 2025 | 7.62 | 7.62 | 6.77 | 6.80 | 6.80 | -9.09% | 482,076 |
| Nov 5, 2025 | 7.22 | 7.62 | 7.04 | 7.48 | 7.48 | 6.70% | 677,534 |
| Nov 4, 2025 | 6.83 | 7.50 | 6.68 | 7.01 | 7.01 | -5.14% | 788,733 |
| Nov 3, 2025 | 9.50 | 9.70 | 6.95 | 7.39 | 7.39 | -8.20% | 1,562,732 |
| Oct 31, 2025 | 8.00 | 8.30 | 7.53 | 8.05 | 8.05 | 9.67% | 593,934 |
| Oct 30, 2025 | 6.92 | 7.65 | 6.75 | 7.34 | 7.34 | 6.38% | 892,695 |
| Oct 29, 2025 | 7.25 | 7.59 | 6.66 | 6.90 | 6.90 | -3.50% | 746,339 |
| Oct 28, 2025 | 5.51 | 7.44 | 5.51 | 7.15 | 7.15 | 25.66% | 2,132,483 |
| Oct 27, 2025 | 5.56 | 5.90 | 5.11 | 5.69 | 5.69 | -5.17% | 1,139,564 |
| Oct 24, 2025 | 6.35 | 7.39 | 5.57 | 6.00 | 6.00 | -4.15% | 1,814,334 |
| Oct 23, 2025 | 6.34 | 6.93 | 6.07 | 6.26 | 6.26 | -3.99% | 1,038,474 |
| Oct 22, 2025 | 6.37 | 7.00 | 5.90 | 6.52 | 6.52 | -6.59% | 1,681,839 |
| Oct 21, 2025 | 7.91 | 8.35 | 6.69 | 6.98 | 6.98 | -17.88% | 1,174,331 |
| Oct 20, 2025 | 9.59 | 9.59 | 8.23 | 8.50 | 8.50 | 0.71% | 1,368,798 |
| Oct 17, 2025 | 7.20 | 8.95 | 6.25 | 8.44 | 8.44 | 0.84% | 1,873,743 |
| Oct 16, 2025 | 10.15 | 10.40 | 8.07 | 8.37 | 8.37 | -18.97% | 1,498,571 |
| Oct 15, 2025 | 11.60 | 11.78 | 8.90 | 10.33 | 10.33 | -11.78% | 1,892,347 |
| Oct 14, 2025 | 12.60 | 13.07 | 9.93 | 11.71 | 11.71 | 40.58% | 3,275,371 |
| Oct 10, 2025 | 7.86 | 8.99 | 7.83 | 8.33 | 8.33 | 8.04% | 2,189,550 |
| Oct 9, 2025 | 7.25 | 7.83 | 7.09 | 7.71 | 7.71 | 10.30% | 1,391,749 |
| Oct 8, 2025 | 7.42 | 7.42 | 6.68 | 6.99 | 6.99 | -1.27% | 557,141 |
| Oct 7, 2025 | 7.72 | 7.72 | 6.97 | 7.08 | 7.08 | -1.80% | 908,140 |
| Oct 6, 2025 | 7.26 | 8.15 | 7.12 | 7.21 | 7.21 | 1.12% | 1,436,214 |
| Oct 3, 2025 | 6.85 | 7.60 | 6.72 | 7.13 | 7.13 | 8.52% | 1,115,002 |
| Oct 2, 2025 | 6.05 | 6.65 | 5.78 | 6.57 | 6.57 | 14.46% | 580,086 |
| Oct 1, 2025 | 5.75 | 6.11 | 5.60 | 5.74 | 5.74 | -2.05% | 395,967 |
| Sep 30, 2025 | 6.17 | 6.18 | 5.56 | 5.86 | 5.86 | -5.64% | 633,785 |
| Sep 29, 2025 | 6.42 | 6.42 | 6.05 | 6.21 | 6.21 | -1.74% | 524,625 |
| Sep 26, 2025 | 6.53 | 6.85 | 6.10 | 6.32 | 6.32 | 1.12% | 738,657 |
| Sep 25, 2025 | 5.23 | 6.48 | 4.94 | 6.25 | 6.25 | 19.05% | 1,567,377 |
| Sep 24, 2025 | 5.80 | 5.80 | 5.20 | 5.25 | 5.25 | -7.73% | 952,914 |
| Sep 23, 2025 | 4.99 | 5.82 | 4.96 | 5.69 | 5.69 | 16.12% | 1,272,318 |
| Sep 22, 2025 | 4.78 | 5.34 | 4.50 | 4.90 | 4.90 | 11.11% | 1,193,431 |
| Sep 19, 2025 | 3.89 | 4.91 | 3.74 | 4.41 | 4.41 | 19.51% | 1,916,328 |
| Sep 18, 2025 | 3.41 | 3.87 | 3.36 | 3.69 | 3.69 | 7.27% | 559,867 |
| Sep 17, 2025 | 3.50 | 3.59 | 3.40 | 3.44 | 3.44 | -1.43% | 303,136 |
| Sep 16, 2025 | 3.31 | 3.64 | 3.31 | 3.49 | 3.49 | 2.95% | 380,009 |
| Sep 15, 2025 | 3.46 | 3.49 | 3.25 | 3.39 | 3.39 | -3.14% | 466,672 |
| Sep 12, 2025 | 3.74 | 3.82 | 3.45 | 3.50 | 3.50 | -5.91% | 441,712 |
| Sep 11, 2025 | 3.59 | 3.81 | 3.54 | 3.72 | 3.72 | 3.33% | 397,104 |
| Sep 10, 2025 | 3.70 | 3.77 | 3.52 | 3.60 | 3.60 | -1.64% | 413,191 |
| Sep 9, 2025 | 3.89 | 3.94 | 3.58 | 3.66 | 3.66 | -4.94% | 490,822 |
| Sep 8, 2025 | 3.95 | 4.04 | 3.83 | 3.85 | 3.85 | -0.26% | 530,725 |
| Sep 5, 2025 | 3.63 | 3.90 | 3.57 | 3.86 | 3.86 | 8.89% | 468,012 |
| Sep 4, 2025 | 3.61 | 3.70 | 3.46 | 3.55 | 3.55 | -2.34% | 275,013 |
| Sep 3, 2025 | 3.75 | 3.80 | 3.44 | 3.63 | 3.63 | -4.22% | 771,390 |
| Sep 2, 2025 | 4.05 | 4.05 | 3.63 | 3.79 | 3.79 | -6.42% | 782,788 |
| Aug 29, 2025 | 4.05 | 4.21 | 3.83 | 4.05 | 4.05 | 1.00% | 871,828 |
| Aug 28, 2025 | 3.93 | 4.08 | 3.63 | 4.01 | 4.01 | 4.16% | 946,361 |
| Aug 27, 2025 | 3.97 | 4.27 | 3.76 | 3.85 | 3.85 | 0.79% | 1,511,510 |
| Aug 26, 2025 | 3.29 | 3.99 | 3.03 | 3.82 | 3.82 | 16.11% | 1,724,317 |
| Aug 25, 2025 | 3.36 | 3.68 | 3.18 | 3.29 | 3.29 | -0.60% | 904,499 |
| Aug 22, 2025 | 3.00 | 3.33 | 3.00 | 3.31 | 3.31 | 11.07% | 1,090,926 |
| Aug 21, 2025 | 2.59 | 2.98 | 2.51 | 2.98 | 2.98 | 14.62% | 879,600 |
| Aug 20, 2025 | 2.30 | 2.72 | 2.30 | 2.60 | 2.60 | 11.59% | 808,505 |
| Aug 19, 2025 | 2.46 | 2.47 | 2.22 | 2.33 | 2.33 | -5.48% | 756,424 |
| Aug 18, 2025 | 2.62 | 2.67 | 2.40 | 2.47 | 2.47 | -5.56% | 748,040 |
| Aug 15, 2025 | 2.80 | 2.80 | 2.40 | 2.61 | 2.61 | -5.43% | 1,369,545 |
| Aug 14, 2025 | 2.90 | 3.10 | 2.75 | 2.76 | 2.76 | -3.83% | 876,368 |
| Aug 13, 2025 | 2.85 | 2.95 | 2.77 | 2.87 | 2.87 | -1.71% | 768,783 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.73 | 2.92 | 2.92 | -1.35% | 922,217 |
| Aug 11, 2025 | 2.94 | 3.12 | 2.75 | 2.96 | 2.96 | 6.09% | 900,336 |
| Aug 8, 2025 | 2.62 | 3.08 | 2.56 | 2.79 | 2.79 | 11.60% | 1,396,080 |
| Aug 7, 2025 | 2.68 | 2.73 | 2.36 | 2.50 | 2.50 | -9.09% | 1,047,623 |
| Aug 6, 2025 | 2.30 | 2.75 | 2.21 | 2.75 | 2.75 | 22.77% | 1,342,359 |
| Aug 5, 2025 | 1.94 | 2.26 | 1.94 | 2.24 | 2.24 | 17.89% | 1,638,836 |
| Aug 1, 2025 | 1.74 | 1.91 | 1.67 | 1.90 | 1.90 | 7.34% | 593,981 |
| Jul 31, 2025 | 1.72 | 1.79 | 1.67 | 1.77 | 1.77 | 4.12% | 146,767 |
| Jul 30, 2025 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -3.41% | 228,910 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -3.83% | 294,121 |
| Jul 28, 2025 | 1.91 | 1.94 | 1.79 | 1.83 | 1.83 | - | 540,500 |
| Jul 25, 2025 | 1.75 | 1.95 | 1.67 | 1.83 | 1.83 | 5.17% | 1,173,442 |
| Jul 24, 2025 | 1.69 | 1.74 | 1.62 | 1.74 | 1.74 | -0.57% | 560,639 |
| Jul 23, 2025 | 1.80 | 1.80 | 1.65 | 1.75 | 1.75 | -1.13% | 488,390 |
| Jul 22, 2025 | 1.81 | 1.89 | 1.74 | 1.77 | 1.77 | -4.84% | 515,320 |
| Jul 21, 2025 | 1.75 | 1.98 | 1.71 | 1.86 | 1.86 | 11.38% | 1,627,281 |
| Jul 18, 2025 | 1.56 | 1.69 | 1.44 | 1.67 | 1.67 | 6.37% | 570,483 |
| Jul 17, 2025 | 1.53 | 1.63 | 1.37 | 1.57 | 1.57 | 5.37% | 1,147,028 |
| Jul 16, 2025 | 1.54 | 1.69 | 1.48 | 1.49 | 1.49 | 2.05% | 1,553,467 |