TSXV - Delayed Quote CAD

Ucore Rare Metals Inc. (UCU.V)

Compare
0.7300
-0.0100
(-1.35%)
At close: January 24 at 3:48:31 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.74000.74000.72000.73000.730018,500
Jan 23, 20250.76000.76000.73000.74000.740036,300
Jan 22, 20250.78000.78000.76000.78000.780010,800
Jan 21, 20250.80000.81000.77000.78000.780048,800
Jan 20, 20250.81000.81000.80000.80000.800022,700
Jan 17, 20250.82000.82000.80000.80000.800013,000
Jan 16, 20250.81000.83000.81000.81000.810015,800
Jan 15, 20250.80000.80000.80000.80000.8000-
Jan 14, 20250.82000.83000.80000.80000.800020,400
Jan 13, 20250.82000.83000.81000.81000.810034,600
Jan 10, 20250.84000.85000.83000.83000.83007,000
Jan 9, 20250.86000.86000.85000.85000.850010,000
Jan 8, 20250.82000.89000.82000.88000.880036,000
Jan 7, 20250.81000.88000.81000.83000.830017,200
Jan 6, 20250.77000.80000.77000.80000.800046,900
Jan 3, 20250.74000.77000.73000.77000.770020,800
Jan 2, 20250.73000.74000.73000.74000.740020,200
Dec 31, 20240.62000.76000.62000.75000.750054,200
Dec 30, 20240.60000.62000.59000.61000.610077,300
Dec 27, 20240.63000.64000.61000.61000.610032,400
Dec 24, 20240.69000.69000.64000.65000.650034,600
Dec 23, 20240.70000.70000.68000.69000.690010,000
Dec 20, 20240.66000.67000.65000.66000.660015,000
Dec 19, 20240.70000.70000.65000.65000.650024,300
Dec 18, 20240.70000.70000.66000.69000.690016,700
Dec 17, 20240.69000.74000.65000.70000.700029,500
Dec 16, 20240.81000.81000.64000.64000.640046,300
Dec 13, 20240.79000.81000.79000.81000.810012,100
Dec 12, 20240.90000.90000.76000.76000.7600102,900
Dec 11, 20240.88000.90000.87000.89000.890023,200
Dec 10, 20240.88000.88000.87000.87000.870015,100
Dec 9, 20240.85000.88000.84000.88000.880037,900
Dec 6, 20240.86000.86000.83000.84000.840050,200
Dec 5, 20240.83000.95000.82000.82000.8200248,000
Dec 4, 20240.75000.84000.74000.83000.830080,500
Dec 3, 20240.61000.75000.61000.75000.7500172,900
Dec 2, 20240.60000.61000.60000.61000.610014,500
Nov 29, 20240.58000.62000.58000.62000.620017,000
Nov 28, 20240.59000.59000.57000.59000.590026,000
Nov 27, 20240.62000.62000.60000.60000.600034,900
Nov 26, 20240.64000.64000.63000.63000.63007,000
Nov 25, 20240.64000.65000.63000.64000.640015,000
Nov 22, 20240.62000.62000.62000.62000.620021,800
Nov 21, 20240.58000.62000.58000.62000.620024,000
Nov 20, 20240.58000.59000.58000.58000.58006,500
Nov 19, 20240.59000.59000.59000.59000.59004,000
Nov 18, 20240.60000.62000.58000.60000.600029,700
Nov 15, 20240.60000.61000.60000.60000.60003,500
Nov 14, 20240.58000.60000.58000.60000.600012,800
Nov 13, 20240.60000.63000.58000.58000.580030,300
Nov 12, 20240.60000.62000.59000.59000.590097,500
Nov 11, 20240.62000.62000.60000.62000.620034,100
Nov 8, 20240.59000.61000.59000.61000.610051,300
Nov 7, 20240.56000.58000.56000.57000.570010,500
Nov 6, 20240.55000.56000.55000.56000.560029,100
Nov 5, 20240.55000.56000.55000.56000.560016,900
Nov 4, 20240.56000.57000.54000.57000.570020,300
Nov 1, 20240.55000.56000.55000.56000.56002,400
Oct 31, 20240.57000.57000.54000.54000.540021,000
Oct 30, 20240.57000.60000.56000.57000.570010,600
Oct 29, 20240.60000.60000.56000.57000.570017,500
Oct 28, 20240.60000.61000.59000.59000.590047,500
Oct 25, 20240.63000.64000.61000.61000.610080,500
Oct 24, 20240.59000.63000.58000.63000.630044,600
Oct 23, 20240.58000.58000.57000.57000.57007,500
Oct 22, 20240.54000.59000.54000.58000.580077,900
Oct 21, 20240.54000.54000.52000.53000.530060,100
Oct 18, 20240.54000.54000.53000.54000.540014,000
Oct 17, 20240.54000.54000.51000.53000.530060,100
Oct 16, 20240.55000.55000.53000.54000.540017,500
Oct 15, 20240.53000.56000.53000.55000.550015,000
Oct 11, 20240.55000.56000.53000.53000.530034,700
Oct 10, 20240.56000.56000.53000.53000.53005,100
Oct 9, 20240.56000.56000.53000.53000.530025,500
Oct 8, 20240.57000.57000.57000.57000.570010,000
Oct 7, 20240.57000.57000.57000.57000.57002,500
Oct 4, 20240.58000.58000.57000.57000.570015,500
Oct 3, 20240.62000.62000.58000.58000.580014,300
Oct 2, 20240.60000.61000.60000.61000.61001,500
Oct 1, 20240.61000.61000.60000.60000.60004,600
Sep 30, 20240.59000.60000.57000.60000.600036,800
Sep 27, 20240.54000.58000.54000.58000.580013,700
Sep 26, 20240.55000.55000.55000.55000.55005,700
Sep 25, 20240.55000.55000.53000.54000.540017,900
Sep 24, 20240.50000.55000.50000.54000.540025,300
Sep 23, 20240.54000.54000.53000.53000.53007,800
Sep 20, 20240.53000.54000.53000.54000.54008,700
Sep 19, 20240.55000.55000.54000.54000.540010,100
Sep 18, 20240.55000.55000.55000.55000.55002,900
Sep 17, 20240.55000.56000.54000.54000.540011,200
Sep 16, 20240.55000.56000.55000.56000.560017,200
Sep 13, 20240.56000.56000.55000.55000.55008,000
Sep 12, 20240.54000.56000.54000.56000.560028,500
Sep 11, 20240.54000.54000.53000.54000.540019,500
Sep 10, 20240.57000.57000.53000.54000.540029,900
Sep 9, 20240.58000.60000.57000.57000.570029,700
Sep 6, 20240.61000.61000.61000.61000.61001,500
Sep 5, 20240.60000.60000.58000.60000.600055,800
Sep 4, 20240.61000.61000.61000.61000.61006,000
Sep 3, 20240.61000.61000.60000.61000.610021,800
Aug 30, 20240.62000.62000.61000.62000.620013,500
Aug 29, 20240.62000.62000.62000.62000.6200500
Aug 28, 20240.62000.63000.62000.63000.63006,500
Aug 27, 20240.63000.63000.62000.62000.62004,700
Aug 26, 20240.64000.64000.64000.64000.64004,100
Aug 23, 20240.63000.64000.62000.62000.62007,500
Aug 22, 20240.64000.64000.64000.64000.64003,800
Aug 21, 20240.65000.65000.63000.63000.630019,500
Aug 20, 20240.64000.64000.64000.64000.6400-
Aug 19, 20240.65000.65000.64000.64000.64009,300
Aug 16, 20240.65000.65000.64000.64000.64004,000
Aug 15, 20240.64000.65000.64000.65000.65004,000
Aug 14, 20240.65000.65000.64000.64000.64007,500
Aug 13, 20240.66000.66000.64000.65000.650013,100
Aug 12, 20240.68000.68000.67000.67000.67004,800
Aug 9, 20240.69000.69000.69000.69000.6900-
Aug 8, 20240.68000.69000.68000.69000.690021,000
Aug 7, 20240.65000.68000.65000.68000.68007,500
Aug 6, 20240.67000.68000.63000.63000.630016,500
Aug 2, 20240.65000.71000.65000.69000.690050,100
Aug 1, 20240.66000.66000.65000.65000.650011,500
Jul 31, 20240.67000.68000.66000.67000.670012,300
Jul 30, 20240.68000.68000.67000.67000.67004,500
Jul 29, 20240.68000.68000.67000.68000.68009,000
Jul 26, 20240.70000.70000.68000.68000.680029,600
Jul 25, 20240.68000.68000.68000.68000.680018,300
Jul 24, 20240.69000.69000.68000.68000.680014,700
Jul 23, 20240.70000.70000.70000.70000.70002,900
Jul 22, 20240.71000.71000.70000.71000.710099,000
Jul 19, 20240.70000.70000.70000.70000.70002,700
Jul 18, 20240.70000.71000.70000.70000.700032,700
Jul 17, 20240.69000.69000.69000.69000.6900400
Jul 16, 20240.69000.69000.68000.69000.690019,500
Jul 15, 20240.68000.68000.67000.68000.68007,300
Jul 12, 20240.67000.68000.67000.68000.680020,800
Jul 11, 20240.69000.70000.67000.69000.690024,800
Jul 10, 20240.68000.68000.67000.68000.68005,500
Jul 9, 20240.69000.69000.69000.69000.6900700
Jul 8, 20240.66000.68000.65000.68000.680014,200
Jul 5, 20240.65000.67000.64000.67000.67009,200
Jul 4, 20240.64000.66000.64000.66000.660027,200
Jul 3, 20240.60000.60000.58000.60000.600014,700
Jul 2, 20240.61000.61000.59000.59000.590022,900
Jun 28, 20240.62000.62000.56000.60000.600049,600
Jun 27, 20240.62000.63000.61000.61000.61008,600
Jun 26, 20240.62000.62000.60000.61000.610021,300
Jun 25, 20240.63000.63000.61000.62000.620074,300
Jun 24, 20240.63000.64000.63000.64000.64008,000
Jun 21, 20240.62000.64000.62000.63000.63006,600
Jun 20, 20240.64000.65000.63000.65000.650014,900
Jun 19, 20240.65000.65000.63000.65000.650027,300
Jun 18, 20240.65000.65000.64000.65000.65005,400
Jun 17, 20240.62000.66000.62000.65000.65007,600
Jun 14, 20240.64000.67000.62000.62000.620028,500
Jun 13, 20240.65000.65000.64000.65000.650017,500
Jun 12, 20240.67000.68000.65000.65000.65004,800
Jun 11, 20240.66000.67000.65000.65000.65006,600
Jun 10, 20240.68000.69000.66000.66000.660015,400
Jun 7, 20240.67000.69000.66000.68000.680035,400
Jun 6, 20240.67000.69000.66000.68000.680028,700
Jun 5, 20240.68000.68000.68000.68000.68003,500
Jun 4, 20240.69000.69000.68000.68000.68001,500
Jun 3, 20240.69000.69000.68000.69000.69004,100
May 31, 20240.71000.71000.68000.68000.680020,700
May 30, 20240.70000.70000.70000.70000.7000100
May 29, 20240.72000.72000.68000.70000.700015,400
May 28, 20240.72000.72000.71000.71000.710014,600
May 27, 20240.72000.73000.72000.73000.73007,500
May 24, 20240.73000.73000.71000.73000.730056,900
May 23, 20240.72000.73000.71000.71000.71004,000
May 22, 20240.72000.72000.72000.72000.72001,400
May 21, 20240.72000.73000.72000.72000.72008,900
May 17, 20240.71000.71000.71000.71000.71008,000
May 16, 20240.72000.72000.69000.69000.69007,700
May 15, 20240.68000.72000.68000.72000.720028,500
May 14, 20240.69000.71000.69000.70000.70008,900
May 13, 20240.71000.72000.71000.71000.71003,600
May 10, 20240.70000.70000.69000.69000.690024,500
May 9, 20240.70000.70000.68000.68000.680028,900
May 8, 20240.71000.71000.70000.70000.70009,200
May 7, 20240.73000.73000.73000.73000.7300-
May 6, 20240.75000.75000.73000.73000.73002,700
May 3, 20240.75000.75000.73000.73000.730020,600
May 2, 20240.75000.75000.74000.74000.74003,200
May 1, 20240.75000.75000.75000.75000.750012,400
Apr 30, 20240.76000.76000.74000.75000.750028,700
Apr 29, 20240.72000.77000.72000.75000.750030,100
Apr 26, 20240.64000.72000.64000.71000.710032,500
Apr 25, 20240.64000.64000.63000.63000.63008,000
Apr 24, 20240.64000.67000.62000.62000.620041,300
Apr 23, 20240.68000.69000.64000.64000.640021,900
Apr 22, 20240.69000.69000.67000.67000.670025,500
Apr 19, 20240.69000.69000.68000.69000.690010,200
Apr 18, 20240.71000.71000.68000.68000.68007,500
Apr 17, 20240.70000.70000.69000.70000.700029,600
Apr 16, 20240.71000.72000.69000.69000.690024,000
Apr 15, 20240.74000.74000.71000.71000.710022,800
Apr 12, 20240.73000.76000.73000.74000.740015,400
Apr 11, 20240.75000.75000.72000.72000.720010,500
Apr 10, 20240.75000.75000.75000.75000.75006,200
Apr 9, 20240.74000.74000.74000.74000.74003,600
Apr 8, 20240.76000.76000.71000.73000.730023,300
Apr 5, 20240.75000.76000.75000.76000.760016,500
Apr 4, 20240.73000.75000.73000.73000.730013,100
Apr 3, 20240.75000.75000.75000.75000.75003,000
Apr 2, 20240.75000.76000.74000.74000.740019,500
Apr 1, 20240.75000.75000.73000.74000.740015,600
Mar 28, 20240.74000.75000.73000.75000.750011,600
Mar 27, 20240.76000.76000.74000.74000.740016,700
Mar 26, 20240.76000.76000.75000.76000.76005,000
Mar 25, 20240.82000.82000.74000.75000.750092,700
Mar 22, 20240.82000.82000.82000.82000.82002,600
Mar 21, 20240.83000.84000.79000.84000.840016,700
Mar 20, 20240.81000.84000.81000.84000.84003,900
Mar 19, 20240.81000.82000.78000.82000.820028,700
Mar 18, 20240.83000.83000.81000.82000.820015,800
Mar 15, 20240.82000.85000.81000.85000.850013,900
Mar 14, 20240.83000.83000.82000.82000.82005,500
Mar 13, 20240.83000.84000.80000.83000.830034,600
Mar 12, 20240.84000.85000.83000.84000.840017,200
Mar 11, 20240.86000.86000.83000.85000.850014,700
Mar 8, 20240.83000.85000.83000.85000.850041,600
Mar 7, 20240.81000.85000.81000.85000.850010,400
Mar 6, 20240.80000.81000.79000.81000.81006,600
Mar 5, 20240.80000.80000.80000.80000.80002,300
Mar 4, 20240.84000.84000.81000.81000.810019,300
Mar 1, 20240.84000.84000.82000.82000.820012,700
Feb 29, 20240.80000.83000.80000.83000.83009,900
Feb 28, 20240.82000.82000.78000.80000.800014,500
Feb 27, 20240.81000.81000.81000.81000.8100-
Feb 26, 20240.84000.84000.77000.81000.810024,500
Feb 23, 20240.82000.82000.81000.81000.810012,100
Feb 22, 20240.87000.87000.81000.81000.810027,500
Feb 21, 20240.88000.89000.87000.87000.87006,500
Feb 20, 20240.86000.90000.86000.89000.890040,600
Feb 16, 20240.86000.90000.86000.89000.890011,800
Feb 15, 20240.88000.89000.86000.86000.86008,500
Feb 14, 20240.87000.90000.87000.90000.900028,700
Feb 13, 20240.88000.88000.87000.88000.880020,000
Feb 12, 20240.85000.88000.84000.88000.880052,000
Feb 9, 20240.86000.88000.86000.88000.88007,500
Feb 8, 20240.84000.87000.82000.86000.860059,100
Feb 7, 20240.84000.84000.83000.83000.830013,500
Feb 6, 20240.80000.83000.80000.82000.820011,000
Feb 5, 20240.84000.84000.80000.80000.800023,500
Feb 2, 20240.81000.82000.80000.82000.820017,500
Feb 1, 20240.80000.82000.80000.80000.800019,300
Jan 31, 20240.81000.82000.80000.80000.800021,500
Jan 30, 20240.82000.82000.81000.81000.81002,000
Jan 29, 20240.81000.81000.80000.80000.80001,700
Jan 26, 20240.83000.83000.81000.82000.820015,200
Jan 25, 20240.81000.85000.81000.85000.85005,500
Jan 24, 20240.82000.82000.81000.81000.81003,300

Related Tickers