TSXV - Free Realtime Quote CAD

Ucore Rare Metals Inc. (UCU.V)

1.6000

+0.0400

+(2.56%)

As of 1:01:13 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	1.5800	1.6500	1.5700	1.6000	1.6000	37,015
May 8, 2025	1.7300	1.7300	1.5300	1.5600	1.5600	265,900
May 7, 2025	1.9700	2.0000	1.6200	1.7300	1.7300	406,100
May 6, 2025	2.0500	2.0500	1.9700	1.9700	1.9700	134,900
May 5, 2025	2.0100	2.1200	1.9500	2.0200	2.0200	106,700
May 2, 2025	1.9500	2.0700	1.9300	1.9700	1.9700	141,300
May 1, 2025	2.0700	2.0700	1.8200	1.9600	1.9600	257,900
Apr 30, 2025	2.0700	2.2600	1.9600	1.9600	1.9600	615,800
Apr 29, 2025	1.8900	2.0400	1.8300	1.9700	1.9700	387,200
Apr 28, 2025	1.7800	1.8700	1.7700	1.8300	1.8300	298,000
Apr 25, 2025	1.7700	1.8400	1.7000	1.7800	1.7800	233,900
Apr 24, 2025	1.6500	1.8100	1.5500	1.8000	1.8000	444,000
Apr 23, 2025	1.5800	1.7300	1.3600	1.6800	1.6800	503,800
Apr 22, 2025	1.2800	1.5500	1.2700	1.5500	1.5500	117,200
Apr 21, 2025	1.4600	1.5400	1.2700	1.2800	1.2800	335,400
Apr 17, 2025	1.7700	1.8000	1.4700	1.4700	1.4700	343,900
Apr 16, 2025	1.6000	1.7800	1.6000	1.7300	1.7300	416,700
Apr 15, 2025	1.5000	1.6400	1.4700	1.5700	1.5700	443,500
Apr 14, 2025	1.1500	1.4300	1.1500	1.4300	1.4300	337,100
Apr 11, 2025	1.1200	1.1400	1.0100	1.0800	1.0800	58,600
Apr 10, 2025	1.1200	1.1500	1.0900	1.1100	1.1100	31,400
Apr 9, 2025	1.0200	1.1400	1.0200	1.1300	1.1300	63,700
Apr 8, 2025	1.0800	1.0900	1.0400	1.0400	1.0400	52,100
Apr 7, 2025	1.0600	1.0900	1.0000	1.0600	1.0600	117,100
Apr 4, 2025	1.0100	1.1300	1.0100	1.0600	1.0600	142,400
Apr 3, 2025	1.0500	1.0500	0.9800	0.9800	0.9800	56,100
Apr 2, 2025	1.0500	1.0800	1.0500	1.0700	1.0700	22,300
Apr 1, 2025	1.0900	1.1000	1.0500	1.0700	1.0700	25,000
Mar 31, 2025	1.0500	1.0800	1.0500	1.0800	1.0800	17,300
Mar 28, 2025	1.1000	1.1000	1.0200	1.0400	1.0400	21,500
Mar 27, 2025	0.9300	1.1000	0.9300	1.1000	1.1000	71,500
Mar 26, 2025	1.1600	1.1700	0.9300	0.9500	0.9500	156,800
Mar 25, 2025	1.2400	1.2600	1.1500	1.1500	1.1500	193,400
Mar 24, 2025	1.1000	1.3000	1.1000	1.3000	1.3000	192,100
Mar 21, 2025	1.1000	1.1300	1.0700	1.1000	1.1000	81,300
Mar 20, 2025	1.0400	1.1000	1.0400	1.0500	1.0500	117,200
Mar 19, 2025	1.0500	1.0600	1.0200	1.0400	1.0400	69,500
Mar 18, 2025	1.0300	1.0900	1.0100	1.0400	1.0400	280,800
Mar 17, 2025	0.9000	1.0600	0.9000	1.0000	1.0000	340,800
Mar 14, 2025	0.8600	0.8700	0.8500	0.8700	0.8700	34,200
Mar 13, 2025	0.8200	0.8600	0.8200	0.8400	0.8400	80,600
Mar 12, 2025	0.8100	0.8700	0.7900	0.8200	0.8200	83,400
Mar 11, 2025	0.8100	0.8300	0.7700	0.8000	0.8000	23,000
Mar 10, 2025	0.7700	0.8300	0.7400	0.8300	0.8300	89,000
Mar 7, 2025	0.7400	0.8400	0.7400	0.7600	0.7600	72,700
Mar 6, 2025	0.6800	0.7300	0.6800	0.7300	0.7300	33,000
Mar 5, 2025	0.6900	0.7000	0.6700	0.6700	0.6700	149,500
Mar 4, 2025	0.7000	0.7000	0.6500	0.6500	0.6500	27,500
Mar 3, 2025	0.7300	0.7300	0.6800	0.7100	0.7100	18,700
Feb 28, 2025	0.7100	0.7200	0.7000	0.7200	0.7200	44,000
Feb 27, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Feb 26, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	19,000
Feb 25, 2025	0.7400	0.7700	0.7400	0.7400	0.7400	34,000
Feb 24, 2025	0.7400	0.7700	0.7400	0.7400	0.7400	34,600
Feb 21, 2025	0.7100	0.7300	0.7100	0.7300	0.7300	7,000
Feb 20, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	500
Feb 19, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	17,600
Feb 18, 2025	0.7700	0.7700	0.7000	0.7200	0.7200	92,000
Feb 14, 2025	0.8000	0.8000	0.7700	0.7700	0.7700	15,200
Feb 13, 2025	0.8000	0.8000	0.7900	0.7900	0.7900	53,600
Feb 12, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	15,400
Feb 11, 2025	0.8000	0.8100	0.8000	0.8100	0.8100	78,100
Feb 10, 2025	0.7800	0.8000	0.7700	0.8000	0.8000	36,000
Feb 7, 2025	0.7900	0.8300	0.7800	0.8000	0.8000	51,000
Feb 6, 2025	0.8300	0.8400	0.8000	0.8000	0.8000	28,000
Feb 5, 2025	0.8200	0.8300	0.8100	0.8300	0.8300	40,300
Feb 4, 2025	0.7500	0.8200	0.7400	0.8000	0.8000	156,500
Feb 3, 2025	0.7200	0.7600	0.7100	0.7400	0.7400	36,600
Jan 31, 2025	0.6900	0.7200	0.6900	0.7200	0.7200	16,100
Jan 30, 2025	0.6900	0.6900	0.6700	0.6700	0.6700	7,100
Jan 29, 2025	0.7400	0.7400	0.6700	0.6800	0.6800	38,200
Jan 28, 2025	0.7300	0.7300	0.7000	0.7000	0.7000	12,500
Jan 27, 2025	0.7300	0.7600	0.7100	0.7200	0.7200	73,500
Jan 24, 2025	0.7400	0.7400	0.7200	0.7300	0.7300	18,500
Jan 23, 2025	0.7600	0.7600	0.7300	0.7400	0.7400	36,300
Jan 22, 2025	0.7800	0.7800	0.7600	0.7800	0.7800	10,800
Jan 21, 2025	0.8000	0.8100	0.7700	0.7800	0.7800	48,800
Jan 20, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	22,700
Jan 17, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	13,000
Jan 16, 2025	0.8100	0.8300	0.8100	0.8100	0.8100	15,800
Jan 15, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 14, 2025	0.8200	0.8300	0.8000	0.8000	0.8000	20,400
Jan 13, 2025	0.8200	0.8300	0.8100	0.8100	0.8100	34,600
Jan 10, 2025	0.8400	0.8500	0.8300	0.8300	0.8300	7,000
Jan 9, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	10,000
Jan 8, 2025	0.8200	0.8900	0.8200	0.8800	0.8800	36,000
Jan 7, 2025	0.8100	0.8800	0.8100	0.8300	0.8300	17,200
Jan 6, 2025	0.7700	0.8000	0.7700	0.8000	0.8000	46,900
Jan 3, 2025	0.7400	0.7700	0.7300	0.7700	0.7700	20,800
Jan 2, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	20,200
Dec 31, 2024	0.6200	0.7600	0.6200	0.7500	0.7500	54,200
Dec 30, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	77,300
Dec 27, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	32,400
Dec 24, 2024	0.6900	0.6900	0.6400	0.6500	0.6500	34,600
Dec 23, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	10,000
Dec 20, 2024	0.6600	0.6700	0.6500	0.6600	0.6600	15,000
Dec 19, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	24,300
Dec 18, 2024	0.7000	0.7000	0.6600	0.6900	0.6900	16,700
Dec 17, 2024	0.6900	0.7400	0.6500	0.7000	0.7000	29,500
Dec 16, 2024	0.8100	0.8100	0.6400	0.6400	0.6400	46,300
Dec 13, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	12,100
Dec 12, 2024	0.9000	0.9000	0.7600	0.7600	0.7600	102,900
Dec 11, 2024	0.8800	0.9000	0.8700	0.8900	0.8900	23,200
Dec 10, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	15,100
Dec 9, 2024	0.8500	0.8800	0.8400	0.8800	0.8800	37,900
Dec 6, 2024	0.8600	0.8600	0.8300	0.8400	0.8400	50,200
Dec 5, 2024	0.8300	0.9500	0.8200	0.8200	0.8200	248,000
Dec 4, 2024	0.7500	0.8400	0.7400	0.8300	0.8300	80,500
Dec 3, 2024	0.6100	0.7500	0.6100	0.7500	0.7500	172,900
Dec 2, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	14,500
Nov 29, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	17,000
Nov 28, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	26,000
Nov 27, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	34,900
Nov 26, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	7,000
Nov 25, 2024	0.6400	0.6500	0.6300	0.6400	0.6400	15,000
Nov 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	21,800
Nov 21, 2024	0.5800	0.6200	0.5800	0.6200	0.6200	24,000
Nov 20, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	6,500
Nov 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	4,000
Nov 18, 2024	0.6000	0.6200	0.5800	0.6000	0.6000	29,700
Nov 15, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	3,500
Nov 14, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	12,800
Nov 13, 2024	0.6000	0.6300	0.5800	0.5800	0.5800	30,300
Nov 12, 2024	0.6000	0.6200	0.5900	0.5900	0.5900	97,500
Nov 11, 2024	0.6200	0.6200	0.6000	0.6200	0.6200	34,100
Nov 8, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	51,300
Nov 7, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	10,500
Nov 6, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	29,100
Nov 5, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	16,900
Nov 4, 2024	0.5600	0.5700	0.5400	0.5700	0.5700	20,300
Nov 1, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	2,400
Oct 31, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	21,000
Oct 30, 2024	0.5700	0.6000	0.5600	0.5700	0.5700	10,600
Oct 29, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	17,500
Oct 28, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	47,500
Oct 25, 2024	0.6300	0.6400	0.6100	0.6100	0.6100	80,500
Oct 24, 2024	0.5900	0.6300	0.5800	0.6300	0.6300	44,600
Oct 23, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	7,500
Oct 22, 2024	0.5400	0.5900	0.5400	0.5800	0.5800	77,900
Oct 21, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	60,100
Oct 18, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	14,000
Oct 17, 2024	0.5400	0.5400	0.5100	0.5300	0.5300	60,100
Oct 16, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	17,500
Oct 15, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	15,000
Oct 11, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	34,700
Oct 10, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	5,100
Oct 9, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	25,500
Oct 8, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
Oct 7, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,500
Oct 4, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	15,500
Oct 3, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	14,300
Oct 2, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,500
Oct 1, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	4,600
Sep 30, 2024	0.5900	0.6000	0.5700	0.6000	0.6000	36,800
Sep 27, 2024	0.5400	0.5800	0.5400	0.5800	0.5800	13,700
Sep 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,700
Sep 25, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	17,900
Sep 24, 2024	0.5000	0.5500	0.5000	0.5400	0.5400	25,300
Sep 23, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	7,800
Sep 20, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,700
Sep 19, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	10,100
Sep 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,900
Sep 17, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	11,200
Sep 16, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	17,200
Sep 13, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	8,000
Sep 12, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	28,500
Sep 11, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	19,500
Sep 10, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	29,900
Sep 9, 2024	0.5800	0.6000	0.5700	0.5700	0.5700	29,700
Sep 6, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,500
Sep 5, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	55,800
Sep 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	6,000
Sep 3, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	21,800
Aug 30, 2024	0.6200	0.6200	0.6100	0.6200	0.6200	13,500
Aug 29, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Aug 28, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	6,500
Aug 27, 2024	0.6300	0.6300	0.6200	0.6200	0.6200	4,700
Aug 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	4,100
Aug 23, 2024	0.6300	0.6400	0.6200	0.6200	0.6200	7,500
Aug 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,800
Aug 21, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	19,500
Aug 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Aug 19, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	9,300
Aug 16, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	4,000
Aug 15, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	4,000
Aug 14, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	7,500
Aug 13, 2024	0.6600	0.6600	0.6400	0.6500	0.6500	13,100
Aug 12, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	4,800
Aug 9, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 8, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	21,000
Aug 7, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	7,500
Aug 6, 2024	0.6700	0.6800	0.6300	0.6300	0.6300	16,500
Aug 2, 2024	0.6500	0.7100	0.6500	0.6900	0.6900	50,100
Aug 1, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	11,500
Jul 31, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	12,300
Jul 30, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	4,500
Jul 29, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	9,000
Jul 26, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	29,600
Jul 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	18,300
Jul 24, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	14,700
Jul 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,900
Jul 22, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	99,000
Jul 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,700
Jul 18, 2024	0.7000	0.7100	0.7000	0.7000	0.7000	32,700
Jul 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400
Jul 16, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	19,500
Jul 15, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	7,300
Jul 12, 2024	0.6700	0.6800	0.6700	0.6800	0.6800	20,800
Jul 11, 2024	0.6900	0.7000	0.6700	0.6900	0.6900	24,800
Jul 10, 2024	0.6800	0.6800	0.6700	0.6800	0.6800	5,500
Jul 9, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	700
Jul 8, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	14,200
Jul 5, 2024	0.6500	0.6700	0.6400	0.6700	0.6700	9,200
Jul 4, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	27,200
Jul 3, 2024	0.6000	0.6000	0.5800	0.6000	0.6000	14,700
Jul 2, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	22,900
Jun 28, 2024	0.6200	0.6200	0.5600	0.6000	0.6000	49,600
Jun 27, 2024	0.6200	0.6300	0.6100	0.6100	0.6100	8,600
Jun 26, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	21,300
Jun 25, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	74,300
Jun 24, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	8,000
Jun 21, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	6,600
Jun 20, 2024	0.6400	0.6500	0.6300	0.6500	0.6500	14,900
Jun 19, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	27,300
Jun 18, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	5,400
Jun 17, 2024	0.6200	0.6600	0.6200	0.6500	0.6500	7,600
Jun 14, 2024	0.6400	0.6700	0.6200	0.6200	0.6200	28,500
Jun 13, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	17,500
Jun 12, 2024	0.6700	0.6800	0.6500	0.6500	0.6500	4,800
Jun 11, 2024	0.6600	0.6700	0.6500	0.6500	0.6500	6,600
Jun 10, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	15,400
Jun 7, 2024	0.6700	0.6900	0.6600	0.6800	0.6800	35,400
Jun 6, 2024	0.6700	0.6900	0.6600	0.6800	0.6800	28,700
Jun 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,500
Jun 4, 2024	0.6900	0.6900	0.6800	0.6800	0.6800	1,500
Jun 3, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	4,100
May 31, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	20,700
May 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
May 29, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	15,400
May 28, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	14,600
May 27, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	7,500
May 24, 2024	0.7300	0.7300	0.7100	0.7300	0.7300	56,900
May 23, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	4,000
May 22, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,400
May 21, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	8,900
May 17, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	8,000
May 16, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	7,700
May 15, 2024	0.6800	0.7200	0.6800	0.7200	0.7200	28,500
May 14, 2024	0.6900	0.7100	0.6900	0.7000	0.7000	8,900
May 13, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	3,600
May 10, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	24,500
May 9, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	28,900

AII.TO Almonty Industries Inc.

2.4700

+0.41%

AVL.TO Avalon Advanced Materials Inc.

0.0250

0.00%

SMD.V Strategic Metals Ltd.

0.1700

-2.86%

REEMF Rare Element Resources Ltd.

0.8400

+3.07%

DEFN.V Defense Metals Corp.

0.1550

-6.06%

TI.TO Titan Mining Corporation

0.6200

+3.33%

ARA.TO Aclara Resources Inc.

0.7400

-5.13%

TSK.TO Talisker Resources Ltd.

0.5000

0.00%

ESK.V Eskay Mining Corp.

0.2700

0.00%

FWZ.V Fireweed Metals Corp.

1.9600

+5.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ucore Rare Metals Inc. (UCU.V)

Related Tickers