UCU.V - Ucore Rare Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.11000.11000.10000.11000.1100454,700
Oct 15, 20190.11000.12000.11000.11000.11001,337,500
Oct 11, 20190.12000.12000.11000.12000.12001,022,300
Oct 10, 20190.12000.12000.12000.12000.1200368,100
Oct 09, 20190.13000.13000.12000.12000.12002,224,500
Oct 08, 20190.13000.14000.13000.14000.1400379,700
Oct 07, 20190.12000.13000.12000.13000.1300191,000
Oct 04, 20190.12000.12000.12000.12000.120010,900
Oct 03, 20190.12000.12000.12000.12000.120075,500
Oct 02, 20190.12000.12000.11000.12000.1200207,300
Oct 01, 20190.12000.13000.12000.12000.120096,500
Sep 30, 20190.12000.13000.12000.12000.1200196,500
Sep 27, 20190.13000.13000.12000.12000.1200129,100
Sep 26, 20190.13000.13000.13000.13000.1300221,900
Sep 25, 20190.14000.14000.13000.13000.1300401,200
Sep 24, 20190.14000.14000.14000.14000.1400268,000
Sep 23, 20190.14000.15000.14000.14000.1400268,200
Sep 20, 20190.16000.17000.15000.16000.1600349,500
Sep 19, 20190.17000.17000.16000.17000.1700282,500
Sep 18, 20190.17000.17000.17000.17000.170070,000
Sep 17, 20190.19000.19000.17000.17000.1700195,900
Sep 16, 20190.17000.18000.16000.17000.1700533,900
Sep 13, 20190.19000.21000.18000.21000.2100285,700
Sep 12, 20190.17000.19000.17000.19000.1900344,100
Sep 11, 20190.14000.18000.14000.16000.1600570,400
Sep 10, 20190.23000.23000.14000.14000.14001,426,300
Sep 09, 20190.23000.25000.23000.23000.230090,100
Sep 06, 20190.23000.25000.23000.23000.230098,200
Sep 05, 20190.21000.23000.21000.23000.230088,000
Sep 04, 20190.21000.22000.21000.22000.220052,700
Sep 03, 20190.21000.21000.20000.21000.210037,500
Aug 30, 20190.21000.21000.21000.21000.210030,000
Aug 29, 20190.20000.20000.19000.20000.200035,500
Aug 28, 20190.20000.20000.19000.19000.190015,500
Aug 27, 20190.20000.20000.19000.19000.190014,000
Aug 26, 20190.19000.20000.19000.20000.200060,300
Aug 23, 20190.19000.19000.18000.19000.190035,100
Aug 22, 20190.18000.19000.18000.19000.190014,500
Aug 21, 20190.17000.18000.17000.18000.180042,100
Aug 20, 20190.18000.18000.17000.17000.170050,900
Aug 19, 20190.18000.18000.18000.18000.180041,000
Aug 16, 20190.19000.19000.18000.18000.180033,000
Aug 15, 20190.19000.19000.19000.19000.190050,400
Aug 14, 20190.20000.20000.19000.19000.190040,900
Aug 13, 20190.20000.20000.20000.20000.200035,300
Aug 12, 20190.20000.20000.20000.20000.200049,400
Aug 09, 20190.20000.20000.19000.19000.190089,000
Aug 08, 20190.20000.20000.19000.19000.190036,500
Aug 07, 20190.19000.19000.19000.19000.190019,000
Aug 06, 20190.20000.20000.19000.19000.190048,800
Aug 02, 20190.21000.21000.20000.21000.210068,000
Aug 01, 20190.19000.19000.18000.19000.190047,000
Jul 31, 20190.19000.19000.19000.19000.190055,000
Jul 30, 20190.19000.19000.19000.19000.19005,100
Jul 29, 20190.19000.19000.18000.18000.180018,600
Jul 26, 20190.19000.20000.17000.18000.180049,900
Jul 25, 20190.18000.19000.17000.17000.1700118,900
Jul 24, 20190.17000.17000.16000.17000.170098,500
Jul 23, 20190.18000.18000.17000.17000.1700140,300
Jul 22, 20190.20000.20000.18000.19000.1900128,000
Jul 19, 20190.19000.20000.18000.18000.180068,500
Jul 18, 20190.20000.20000.18000.19000.190073,600
Jul 17, 20190.20000.20000.20000.20000.200030,400
Jul 16, 20190.22000.22000.21000.21000.210053,500
Jul 15, 20190.20000.22000.20000.22000.2200303,600
Jul 12, 20190.18000.20000.18000.20000.2000123,200
Jul 11, 20190.17000.18000.17000.18000.1800102,500
Jul 10, 20190.17000.17000.16000.17000.170059,200
Jul 09, 20190.19000.19000.17000.17000.1700182,300
Jul 08, 20190.19000.19000.18000.19000.1900117,300
Jul 05, 20190.20000.20000.19000.20000.200093,600
Jul 04, 20190.20000.20000.19000.19000.190047,500
Jul 03, 20190.21000.21000.20000.20000.200093,100
Jul 02, 20190.24000.24000.20000.21000.2100171,600
Jun 28, 20190.23000.23000.23000.23000.230042,500
Jun 27, 20190.23000.24000.23000.23000.230075,100
Jun 26, 20190.25000.25000.23000.23000.230041,400
Jun 25, 20190.25000.25000.24000.25000.250098,200
Jun 24, 20190.26000.26000.25000.26000.260043,900
Jun 21, 20190.26000.26000.24000.25000.2500169,500
Jun 20, 20190.27000.27000.26000.27000.2700199,800
Jun 19, 20190.28000.28000.26000.27000.270093,000
Jun 18, 20190.25000.28000.25000.27000.2700391,100
Jun 17, 20190.24000.26000.24000.26000.260052,500
Jun 14, 20190.25000.25000.23000.24000.2400130,600
Jun 13, 20190.23000.25000.21000.25000.2500288,900
Jun 12, 20190.23000.24000.23000.23000.2300124,400
Jun 11, 20190.25000.25000.23000.24000.2400242,400
Jun 10, 20190.26000.27000.24000.26000.2600489,200
Jun 07, 20190.23000.27000.23000.26000.2600672,700
Jun 06, 20190.19000.23000.18000.21000.2100380,300
Jun 05, 20190.20000.20000.18000.19000.1900355,700
Jun 04, 20190.26000.26000.19000.20000.20001,267,400
Jun 03, 20190.28000.29000.26000.26000.26001,072,000
May 31, 20190.25000.30000.25000.27000.27001,496,100
May 30, 20190.26000.34000.25000.26000.26005,241,200
May 29, 20190.18000.24000.18000.23000.23002,441,300
May 28, 20190.15000.16000.14000.16000.1600191,900
May 27, 20190.17000.17000.16000.16000.160036,800
May 24, 20190.16000.17000.15000.16000.160076,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...