Ucore Rare Metals Inc Historical Data - UCU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Ucore Rare Metals Inc (UCU)
Ucore Rare Metals Inc (UCU) Historical

Ucore Rare Metals Inc (UCU)

0.71

0.08

(12.70%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.63	0	0.00	0.63	0.63	0.63	0
1714081200	0.63	0.01	1.61	0.64	0.64	0.63	8000
1713994800	0.62	-0.02	-3.13	0.64	0.67	0.62	41320
1713908400	0.64	-0.03	-4.48	0.68	0.6899999	0.64	21901
1713822000	0.67	-0.02	-2.90	0.6899999	0.6899999	0.67	25545
1713562800	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.68	10150
1713476400	0.68	-0.02	-2.86	0.71	0.71	0.68	7506
1713390000	0.7	0.0100001	1.45	0.7	0.7	0.6899999	29638
1713303600	0.6899999	-0.02	-2.82	0.71	0.71	0.6899999	24007
1713217200	0.71	-0.03	-4.05	0.74	0.74	0.71	22820
1712958000	0.74	0.02	2.78	0.73	0.76	0.73	15446
1712871600	0.72	-0.03	-4.00	0.75	0.75	0.72	10475
1712785200	0.75	0.01	1.35	0.75	0.75	0.75	6200
1712698800	0.74	0.01	1.37	0.74	0.74	0.74	3570
1712612400	0.73	-0.03	-3.95	0.76	0.76	0.71	23287
1712353200	0.76	0.03	4.11	0.75	0.76	0.75	16501
1712266800	0.73	-0.02	-2.67	0.73	0.74	0.73	13110
1712180400	0.75	0.01	1.35	0.75	0.75	0.75	3000
1712094000	0.74	0	0.00	0.75	0.76	0.74	19526
1712007600	0.74	-0.01	-1.33	0.75	0.75	0.73	15613
1711662000	0.75	0.01	1.35	0.74	0.75	0.73	11591
1711575600	0.74	-0.02	-2.63	0.76	0.76	0.74	16693
1711489200	0.76	0.01	1.33	0.76	0.76	0.75	5000
1711402800	0.75	-0.07	-8.54	0.8199999	0.8199999	0.74	92662
1711143600	0.8199999	-0.02	-2.38	0.8199999	0.8199999	0.8199999	2600
1711057200	0.84	0	0.00	0.83	0.84	0.79	16650
1710970800	0.84	0.0200001	2.44	0.81	0.84	0.81	3902
1710884400	0.8199999	0	0.00	0.81	0.8199999	0.78	28700
1710798000	0.8199999	-0.03	-3.53	0.83	0.83	0.81	15825
1710538800	0.85	0.0300001	3.66	0.8199999	0.85	0.81	13900
1710452400	0.8199999	-0.01	-1.20	0.83	0.83	0.8199999	5475
1710366000	0.83	-0.01	-1.19	0.83	0.84	0.8	34636
1710279600	0.84	-0.01	-1.18	0.84	0.85	0.83	17225
1710193200	0.85	0	0.00	0.86	0.86	0.83	14658
1709937600	0.85	0	0.00	0.83	0.85	0.83	41600
1709851200	0.85	0.04	4.94	0.81	0.85	0.81	10375
1709764800	0.81	0.01	1.25	0.8	0.81	0.79	6600
1709678400	0.8	-0.01	-1.23	0.8	0.8	0.8	2300
1709592000	0.81	-0.01	-1.22	0.84	0.84	0.81	19274
1709332800	0.8199999	-0.01	-1.20	0.84	0.84	0.8199999	12671
1709246400	0.83	0.03	3.75	0.8	0.83	0.8	9900
1709160000	0.8	-0.01	-1.23	0.8199999	0.8199999	0.78	14500
1709073600	0.81	0	0.00	0.81	0.81	0.81	136
1708987200	0.81	0	0.00	0.84	0.84	0.77	24450
1708728000	0.81	0	0.00	0.8199999	0.8199999	0.81	12124
1708641600	0.81	-0.06	-6.90	0.87	0.87	0.81	27500
1708555200	0.87	-0.02	-2.25	0.88	0.89	0.87	6499
1708468800	0.89	0	0.00	0.86	0.9	0.86	40600
1708123200	0.89	0.03	3.49	0.86	0.9	0.86	11800
1708036800	0.86	-0.04	-4.44	0.88	0.89	0.86	8501
1707950400	0.9	0.02	2.27	0.87	0.9	0.87	28671
1707864000	0.88	0	0.00	0.88	0.88	0.87	20000
1707777600	0.88	0	0.00	0.85	0.88	0.84	51990
1707518400	0.88	0.02	2.33	0.86	0.88	0.86	7549
1707432000	0.86	0.03	3.61	0.84	0.87	0.8199999	59065
1707345600	0.83	0.0100001	1.22	0.84	0.84	0.83	13470
1707259200	0.8199999	0.0199999	2.50	0.8	0.83	0.8	11000
1707172800	0.8	-0.02	-2.44	0.84	0.84	0.8	23464
1706913600	0.8199999	0.0199999	2.50	0.81	0.8199999	0.8	17450
1706827200	0.8	0	0.00	0.8	0.8199999	0.8	19250
1706740800	0.8	-0.01	-1.23	0.81	0.8199999	0.8	21510
1706654400	0.81	0.01	1.25	0.8199999	0.8199999	0.81	2000
1706568000	0.8	-0.02	-2.44	0.81	0.81	0.8	1650

Ucore Rare Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions