Ucore Rare Metals Inc. UCU
TSXV · Canada · Non-Energy Minerals
CAD 2.65+0.03 (+1.15%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 2.65 | +1.15% | CAD 2.67 | CAD 2.70 | CAD 2.65 | 13.21K |
| 2026-10-01 | CAD 2.62 | -3.68% | CAD 2.74 | CAD 2.79 | CAD 2.62 | 261.80K |
| 2026-09-30 | CAD 2.72 | -2.16% | CAD 2.81 | CAD 2.91 | CAD 2.67 | 230.20K |
| 2026-09-29 | CAD 2.78 | +4.12% | CAD 2.64 | CAD 2.91 | CAD 2.64 | 519.10K |
| 2026-09-28 | CAD 2.67 | +7.66% | CAD 2.49 | CAD 2.70 | CAD 2.48 | 335.20K |
| 2026-09-25 | CAD 2.48 | -2.75% | CAD 2.58 | CAD 2.58 | CAD 2.48 | 150.80K |
| 2026-09-24 | CAD 2.55 | -0.78% | CAD 2.55 | CAD 2.59 | CAD 2.50 | 96.00K |
| 2026-09-23 | CAD 2.57 | -2.65% | CAD 2.73 | CAD 2.73 | CAD 2.53 | 106.00K |
| 2026-09-22 | CAD 2.64 | +4.35% | CAD 2.52 | CAD 2.64 | CAD 2.52 | 223.60K |
| 2026-09-21 | CAD 2.53 | +0.40% | CAD 2.56 | CAD 2.56 | CAD 2.47 | 198.10K |
| 2026-09-18 | CAD 2.52 | -1.95% | CAD 2.58 | CAD 2.59 | CAD 2.47 | 164.90K |
| 2026-09-17 | CAD 2.57 | +4.05% | CAD 2.47 | CAD 2.59 | CAD 2.47 | 257.40K |
| 2026-09-16 | CAD 2.47 | -1.98% | CAD 2.46 | CAD 2.60 | CAD 2.44 | 299.40K |
| 2026-09-15 | CAD 2.52 | -2.70% | CAD 2.52 | CAD 2.55 | CAD 2.48 | 145.70K |
| 2026-09-14 | CAD 2.59 | +2.78% | CAD 2.52 | CAD 2.63 | CAD 2.42 | 403.00K |
| 2026-09-11 | CAD 2.52 | -3.45% | CAD 2.54 | CAD 2.57 | CAD 2.46 | 206.90K |
| 2026-09-10 | CAD 2.61 | -1.88% | CAD 2.65 | CAD 2.65 | CAD 2.54 | 232.90K |
| 2026-09-09 | CAD 2.66 | -3.27% | CAD 2.71 | CAD 2.79 | CAD 2.61 | 189.10K |
| 2026-09-08 | CAD 2.75 | +7.84% | CAD 2.51 | CAD 2.75 | CAD 2.51 | 442.00K |
| 2026-09-04 | CAD 2.55 | +0.39% | CAD 2.55 | CAD 2.63 | CAD 2.53 | 120.80K |
| 2026-09-03 | CAD 2.54 | -3.79% | CAD 2.64 | CAD 2.66 | CAD 2.46 | 371.30K |
| 2026-09-02 | CAD 2.64 | +3.13% | CAD 2.55 | CAD 2.68 | CAD 2.38 | 955.70K |
| 2026-09-01 | CAD 2.56 | -3.03% | CAD 2.56 | CAD 2.63 | CAD 2.50 | 217.30K |
| 2026-08-31 | CAD 2.64 | -1.49% | CAD 2.65 | CAD 2.65 | CAD 2.56 | 237.20K |
| 2026-08-28 | CAD 2.68 | -6.94% | CAD 2.88 | CAD 2.88 | CAD 2.65 | 494.50K |
| 2026-08-27 | CAD 2.88 | -2.70% | CAD 2.96 | CAD 2.98 | CAD 2.84 | 250.20K |
| 2026-08-26 | CAD 2.96 | -1.33% | CAD 3.02 | CAD 3.05 | CAD 2.89 | 157.50K |
| 2026-08-25 | CAD 3.00 | +7.91% | CAD 2.78 | CAD 3.04 | CAD 2.78 | 470.50K |
| 2026-08-24 | CAD 2.78 | -4.47% | CAD 3.08 | CAD 3.08 | CAD 2.72 | 389.80K |
| 2026-08-21 | CAD 2.91 | +6.99% | CAD 2.79 | CAD 2.92 | CAD 2.74 | 400.60K |
| 2026-08-20 | CAD 2.72 | +0.37% | CAD 2.75 | CAD 2.77 | CAD 2.62 | 249.10K |
| 2026-08-19 | CAD 2.71 | -5.24% | CAD 2.87 | CAD 2.88 | CAD 2.67 | 276.50K |
| 2026-08-18 | CAD 2.86 | -3.05% | CAD 2.94 | CAD 2.95 | CAD 2.78 | 511.90K |
| 2026-08-17 | CAD 2.95 | +0.34% | CAD 2.97 | CAD 3.06 | CAD 2.91 | 542.50K |
| 2026-08-14 | CAD 2.94 | 0.00% | CAD 2.98 | CAD 3.00 | CAD 2.87 | 370.40K |
| 2026-08-13 | CAD 2.94 | +0.68% | CAD 2.98 | CAD 3.00 | CAD 2.87 | 592.00K |
| 2026-08-12 | CAD 2.92 | -8.75% | CAD 3.00 | CAD 3.11 | CAD 2.92 | 841.20K |
| 2026-08-11 | CAD 3.20 | +8.47% | CAD 2.99 | CAD 3.20 | CAD 2.95 | 629.30K |
| 2026-08-10 | CAD 2.95 | -9.23% | CAD 3.40 | CAD 3.40 | CAD 2.95 | 780.00K |
| 2026-08-07 | CAD 3.25 | -0.31% | CAD 2.95 | CAD 3.35 | CAD 2.80 | 1.94M |
| 2026-08-06 | CAD 3.26 | -5.23% | CAD 3.44 | CAD 3.60 | CAD 3.13 | 592.90K |
| 2026-08-05 | CAD 3.44 | -0.29% | CAD 3.94 | CAD 3.94 | CAD 3.35 | 483.20K |
| 2026-08-04 | CAD 3.45 | +27.31% | CAD 2.84 | CAD 3.51 | CAD 2.83 | 380.00K |
| 2026-07-31 | CAD 2.71 | -3.21% | CAD 2.84 | CAD 2.84 | CAD 2.70 | 353.70K |
| 2026-07-30 | CAD 2.80 | +1.08% | CAD 2.74 | CAD 2.88 | CAD 2.64 | 256.70K |
| 2026-07-29 | CAD 2.77 | -6.42% | CAD 2.95 | CAD 2.98 | CAD 2.74 | 639.10K |
| 2026-07-28 | CAD 2.96 | -10.30% | CAD 3.27 | CAD 3.30 | CAD 2.95 | 363.60K |
| 2026-07-27 | CAD 3.30 | -4.90% | CAD 3.32 | CAD 3.48 | CAD 3.26 | 385.30K |
| 2026-07-24 | CAD 3.47 | -6.72% | CAD 3.64 | CAD 3.70 | CAD 3.44 | 176.40K |
| 2026-07-23 | CAD 3.72 | -3.88% | CAD 3.80 | CAD 3.84 | CAD 3.58 | 241.60K |
| 2026-07-22 | CAD 3.87 | +1.57% | CAD 3.84 | CAD 4.02 | CAD 3.79 | 260.10K |
| 2026-07-21 | CAD 3.81 | -2.06% | CAD 3.90 | CAD 4.01 | CAD 3.81 | 210.20K |
| 2026-07-20 | CAD 3.89 | -7.82% | CAD 4.22 | CAD 4.36 | CAD 3.86 | 504.70K |
| 2026-07-17 | CAD 4.22 | -0.24% | CAD 4.10 | CAD 4.39 | CAD 4.09 | 165.30K |
| 2026-07-16 | CAD 4.23 | -2.53% | CAD 4.35 | CAD 4.35 | CAD 3.96 | 497.80K |
| 2026-07-15 | CAD 4.34 | -7.86% | CAD 4.72 | CAD 4.80 | CAD 4.30 | 273.60K |
| 2026-07-14 | CAD 4.71 | -4.27% | CAD 4.90 | CAD 5.09 | CAD 4.65 | 127.90K |
| 2026-07-13 | CAD 4.92 | -5.20% | CAD 5.12 | CAD 5.15 | CAD 4.78 | 207.50K |
| 2026-07-10 | CAD 5.19 | +19.59% | CAD 4.28 | CAD 5.19 | CAD 4.28 | 401.60K |
| 2026-07-09 | CAD 4.34 | -3.34% | CAD 4.45 | CAD 4.56 | CAD 4.25 | 173.40K |
| 2026-07-08 | CAD 4.49 | +2.05% | CAD 4.31 | CAD 4.53 | CAD 4.22 | 176.50K |
| 2026-07-07 | CAD 4.40 | -3.30% | CAD 4.58 | CAD 4.65 | CAD 4.36 | 124.80K |
| 2026-07-06 | CAD 4.55 | -3.60% | CAD 4.91 | CAD 4.95 | CAD 4.45 | 239.30K |
| 2026-07-03 | CAD 4.72 | -1.46% | CAD 4.78 | CAD 4.85 | CAD 4.71 | 38.30K |
| 2026-07-02 | CAD 4.79 | -2.04% | CAD 4.79 | CAD 5.04 | CAD 4.66 | 186.20K |
| 2026-06-30 | CAD 4.89 | -1.61% | CAD 5.09 | CAD 5.09 | CAD 4.82 | 133.90K |
| 2026-06-29 | CAD 4.97 | -5.15% | CAD 5.20 | CAD 5.25 | CAD 4.94 | 83.80K |
| 2026-06-26 | CAD 5.24 | +10.08% | CAD 4.76 | CAD 5.26 | CAD 4.67 | 182.80K |
| 2026-06-25 | CAD 4.76 | -2.26% | CAD 4.99 | CAD 4.99 | CAD 4.69 | 176.00K |
| 2026-06-24 | CAD 4.87 | -6.88% | CAD 5.23 | CAD 5.35 | CAD 4.80 | 355.70K |
| 2026-06-23 | CAD 5.23 | -8.73% | CAD 5.60 | CAD 5.60 | CAD 5.22 | 198.00K |
| 2026-06-22 | CAD 5.73 | +1.42% | CAD 5.78 | CAD 5.85 | CAD 5.68 | 116.60K |
| 2026-06-19 | CAD 5.65 | -0.88% | CAD 5.61 | CAD 5.73 | CAD 5.61 | 30.30K |
| 2026-06-18 | CAD 5.70 | +1.24% | CAD 5.60 | CAD 5.77 | CAD 5.60 | 112.30K |
| 2026-06-17 | CAD 5.63 | -4.09% | CAD 5.79 | CAD 5.89 | CAD 5.63 | 176.90K |
| 2026-06-16 | CAD 5.87 | +0.34% | CAD 5.86 | CAD 5.98 | CAD 5.65 | 178.40K |
| 2026-06-15 | CAD 5.85 | +10.38% | CAD 5.45 | CAD 5.95 | CAD 5.45 | 380.10K |
| 2026-06-12 | CAD 5.30 | +0.57% | CAD 5.34 | CAD 5.39 | CAD 5.15 | 78.70K |
| 2026-06-11 | CAD 5.27 | +4.56% | CAD 5.03 | CAD 5.33 | CAD 5.03 | 146.30K |
| 2026-06-10 | CAD 5.04 | -7.86% | CAD 5.26 | CAD 5.44 | CAD 5.01 | 161.30K |
| 2026-06-09 | CAD 5.47 | +4.59% | CAD 5.25 | CAD 5.71 | CAD 5.14 | 370.70K |
| 2026-06-08 | CAD 5.23 | -2.24% | CAD 5.41 | CAD 5.71 | CAD 5.20 | 243.90K |
| 2026-06-05 | CAD 5.35 | -13.71% | CAD 6.00 | CAD 6.15 | CAD 5.34 | 399.70K |
| 2026-06-04 | CAD 6.20 | +9.54% | CAD 5.58 | CAD 6.76 | CAD 5.49 | 569.70K |
| 2026-06-03 | CAD 5.66 | -7.36% | CAD 6.15 | CAD 6.20 | CAD 5.63 | 230.50K |
| 2026-06-02 | CAD 6.11 | +7.01% | CAD 5.72 | CAD 6.33 | CAD 5.65 | 588.70K |
| 2026-06-01 | CAD 5.71 | +2.33% | CAD 5.73 | CAD 5.90 | CAD 5.40 | 231.10K |
| 2026-05-29 | CAD 5.58 | +0.90% | CAD 5.71 | CAD 5.78 | CAD 5.49 | 201.20K |
| 2026-05-28 | CAD 5.53 | -3.49% | CAD 5.61 | CAD 5.78 | CAD 5.50 | 157.00K |
| 2026-05-27 | CAD 5.73 | -0.17% | CAD 5.75 | CAD 5.90 | CAD 5.60 | 251.30K |