Ucore Rare Metals Inc. (TSXV:UCU)
Canada
· Delayed Price · Currency is CAD 5.35
-0.13 (-2.37%)
Apr 29, 2026, 12:58 PM EST
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.38 | 5.42 | 5.28 | 5.42 | - | -1.09% | 41,159 |
| 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% | 357,258 |
| 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 |
| Mar 25, 2026 | 4.93 | 5.48 | 4.93 | 5.33 | 5.33 | 11.04% | 267,944 |
| Mar 24, 2026 | 4.95 | 5.10 | 4.74 | 4.80 | 4.80 | -4.38% | 336,346 |
| Mar 23, 2026 | 4.78 | 5.33 | 4.78 | 5.02 | 5.02 | 3.72% | 450,380 |
| Mar 20, 2026 | 5.43 | 5.43 | 4.70 | 4.84 | 4.84 | -10.04% | 436,909 |
| Mar 19, 2026 | 5.40 | 5.72 | 5.20 | 5.38 | 5.38 | -7.08% | 541,250 |
| Mar 18, 2026 | 6.12 | 6.13 | 5.74 | 5.79 | 5.79 | -4.61% | 192,463 |
| Mar 17, 2026 | 6.01 | 6.21 | 5.86 | 6.07 | 6.07 | 0.33% | 203,347 |
| Mar 16, 2026 | 6.78 | 6.78 | 5.99 | 6.05 | 6.05 | -6.35% | 274,921 |
| Mar 13, 2026 | 6.60 | 6.72 | 6.28 | 6.46 | 6.46 | -2.42% | 269,943 |
| Mar 12, 2026 | 6.60 | 6.76 | 6.55 | 6.62 | 6.62 | -2.14% | 78,434 |
| Mar 11, 2026 | 7.00 | 7.00 | 6.70 | 6.77 | 6.77 | -2.94% | 164,280 |
| Mar 10, 2026 | 6.85 | 7.04 | 6.66 | 6.97 | 6.97 | 7.07% | 406,560 |
| Mar 9, 2026 | 5.91 | 6.82 | 5.72 | 6.51 | 6.51 | 5.00% | 768,234 |
| Mar 6, 2026 | 6.24 | 6.52 | 5.94 | 6.20 | 6.20 | 1.64% | 199,238 |
| Mar 5, 2026 | 6.25 | 6.31 | 5.81 | 6.10 | 6.10 | -3.63% | 279,813 |
| Mar 4, 2026 | 6.54 | 6.73 | 6.26 | 6.33 | 6.33 | -2.62% | 144,454 |
| Mar 3, 2026 | 6.58 | 6.78 | 6.17 | 6.50 | 6.50 | -3.70% | 259,391 |
| Mar 2, 2026 | 6.56 | 6.95 | 6.55 | 6.75 | 6.75 | 1.81% | 272,717 |
| Feb 27, 2026 | 7.04 | 7.10 | 6.63 | 6.63 | 6.63 | -6.62% | 334,702 |
| Feb 26, 2026 | 6.81 | 7.18 | 6.81 | 7.10 | 7.10 | 2.90% | 386,320 |
| Feb 25, 2026 | 7.25 | 7.25 | 6.81 | 6.90 | 6.90 | -2.13% | 148,513 |
| Feb 24, 2026 | 6.97 | 7.05 | 6.60 | 7.05 | 7.05 | 3.07% | 183,516 |
| Feb 23, 2026 | 6.81 | 6.94 | 6.31 | 6.84 | 6.84 | -2.98% | 407,723 |
| Feb 20, 2026 | 7.84 | 7.84 | 6.91 | 7.05 | 7.05 | -2.76% | 200,805 |
| Feb 19, 2026 | 7.63 | 7.65 | 7.25 | 7.25 | 7.25 | -3.97% | 158,508 |
| Feb 18, 2026 | 7.35 | 7.85 | 7.35 | 7.55 | 7.55 | 3.71% | 230,434 |
| Feb 17, 2026 | 7.10 | 7.56 | 6.83 | 7.28 | 7.28 | 3.56% | 270,662 |
| Feb 13, 2026 | 7.00 | 7.34 | 6.82 | 7.03 | 7.03 | -0.28% | 276,843 |
| Feb 12, 2026 | 7.55 | 7.55 | 6.99 | 7.05 | 7.05 | -6.62% | 200,846 |
| Feb 11, 2026 | 7.67 | 7.85 | 7.47 | 7.55 | 7.55 | -1.95% | 125,568 |
| Feb 10, 2026 | 8.08 | 8.21 | 7.66 | 7.70 | 7.70 | -5.75% | 200,890 |
| Feb 9, 2026 | 7.85 | 8.36 | 7.82 | 8.17 | 8.17 | 2.51% | 367,416 |
| Feb 6, 2026 | 7.19 | 8.04 | 7.10 | 7.97 | 7.97 | 14.68% | 524,704 |
| Feb 5, 2026 | 7.30 | 7.71 | 6.83 | 6.95 | 6.95 | -13.02% | 604,779 |
| Feb 4, 2026 | 8.58 | 8.58 | 7.64 | 7.99 | 7.99 | -2.44% | 398,470 |
| Feb 3, 2026 | 8.65 | 8.89 | 8.01 | 8.19 | 8.19 | -2.15% | 506,070 |
| Feb 2, 2026 | 8.37 | 8.94 | 8.22 | 8.37 | 8.37 | 0.12% | 470,012 |
| Jan 30, 2026 | 9.23 | 9.50 | 8.28 | 8.36 | 8.36 | -14.61% | 652,970 |
| Jan 29, 2026 | 9.51 | 9.80 | 8.13 | 9.79 | 9.79 | -0.91% | 1,456,296 |
| Jan 28, 2026 | 9.57 | 9.88 | 9.35 | 9.88 | 9.88 | 3.24% | 495,930 |
| Jan 27, 2026 | 9.25 | 9.63 | 8.95 | 9.57 | 9.57 | 2.68% | 478,287 |
| Jan 26, 2026 | 9.91 | 10.29 | 9.23 | 9.32 | 9.32 | -2.92% | 1,016,792 |
| Jan 23, 2026 | 9.89 | 9.90 | 9.07 | 9.60 | 9.60 | -2.54% | 648,787 |
| Jan 22, 2026 | 9.05 | 9.85 | 8.90 | 9.85 | 9.85 | 12.96% | 1,133,854 |
| Jan 21, 2026 | 9.17 | 9.30 | 8.51 | 8.72 | 8.72 | -4.39% | 431,719 |
| Jan 20, 2026 | 8.59 | 9.44 | 8.30 | 9.12 | 9.12 | 3.99% | 601,646 |
| Jan 19, 2026 | 9.43 | 9.45 | 8.63 | 8.77 | 8.77 | -7.00% | 276,508 |
| Jan 16, 2026 | 9.85 | 9.86 | 9.00 | 9.43 | 9.43 | 4.43% | 674,522 |
| Jan 15, 2026 | 8.80 | 9.04 | 8.51 | 9.03 | 9.03 | 5.86% | 772,302 |
| Jan 14, 2026 | 7.80 | 8.60 | 7.49 | 8.53 | 8.53 | 8.39% | 691,981 |
| Jan 13, 2026 | 8.26 | 8.63 | 7.80 | 7.87 | 7.87 | -0.13% | 752,105 |
| Jan 12, 2026 | 7.49 | 8.18 | 7.42 | 7.88 | 7.88 | 10.21% | 801,828 |
| Jan 9, 2026 | 7.29 | 7.50 | 7.00 | 7.15 | 7.15 | -1.17% | 431,777 |
| Jan 8, 2026 | 7.50 | 7.55 | 6.95 | 7.24 | 7.24 | -1.30% | 817,628 |
| Jan 7, 2026 | 5.86 | 7.35 | 5.67 | 7.33 | 7.33 | 26.38% | 1,492,824 |
| Jan 6, 2026 | 5.71 | 5.87 | 5.45 | 5.80 | 5.80 | 4.32% | 583,939 |
| Jan 5, 2026 | 6.20 | 6.50 | 5.56 | 5.56 | 5.56 | -4.47% | 590,257 |
| Jan 2, 2026 | 5.56 | 5.92 | 5.45 | 5.82 | 5.82 | 6.79% | 546,040 |
| Dec 31, 2025 | 5.40 | 5.47 | 5.20 | 5.45 | 5.45 | -0.73% | 219,345 |
| Dec 30, 2025 | 5.66 | 5.66 | 5.25 | 5.49 | 5.49 | 0.18% | 663,964 |
| Dec 29, 2025 | 6.35 | 6.36 | 5.16 | 5.48 | 5.48 | -15.95% | 1,077,803 |
| Dec 24, 2025 | 6.00 | 6.69 | 5.92 | 6.52 | 6.52 | 10.51% | 465,599 |
| Dec 23, 2025 | 6.16 | 6.16 | 5.75 | 5.90 | 5.90 | -3.12% | 340,459 |
| Dec 22, 2025 | 5.88 | 6.17 | 5.55 | 6.09 | 6.09 | 5.36% | 389,874 |
| Dec 19, 2025 | 5.50 | 5.81 | 5.38 | 5.78 | 5.78 | 8.44% | 390,140 |
| Dec 18, 2025 | 5.70 | 5.81 | 5.24 | 5.33 | 5.33 | -6.49% | 520,716 |
| Dec 17, 2025 | 5.77 | 6.17 | 5.70 | 5.70 | 5.70 | -0.18% | 236,284 |
| Dec 16, 2025 | 5.60 | 5.95 | 5.50 | 5.71 | 5.71 | 2.70% | 438,910 |
| Dec 15, 2025 | 6.00 | 6.19 | 5.51 | 5.56 | 5.56 | -9.59% | 417,210 |
| Dec 12, 2025 | 6.20 | 6.38 | 6.05 | 6.15 | 6.15 | -2.54% | 198,824 |
| Dec 11, 2025 | 6.38 | 6.49 | 5.98 | 6.31 | 6.31 | -3.37% | 321,121 |
| Dec 10, 2025 | 6.67 | 6.92 | 6.49 | 6.53 | 6.53 | -2.54% | 288,297 |
| Dec 9, 2025 | 7.14 | 7.14 | 6.53 | 6.70 | 6.70 | -2.90% | 273,302 |
| Dec 8, 2025 | 7.68 | 7.68 | 6.90 | 6.90 | 6.90 | -7.26% | 297,459 |
| 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 |