STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Ucore Rare Metals Inc. (UCU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6700

+0.0400

(+6.35%)

As of 01:48PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	12,500
Apr 25, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	8,000
Apr 24, 2024	0.6400	0.6700	0.6200	0.6200	0.6200	41,300
Apr 23, 2024	0.6800	0.6900	0.6400	0.6400	0.6400	21,900
Apr 22, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	25,500
Apr 19, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	10,200
Apr 18, 2024	0.7100	0.7100	0.6800	0.6800	0.6800	7,500
Apr 17, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	29,600
Apr 16, 2024	0.7100	0.7200	0.6900	0.6900	0.6900	24,000
Apr 15, 2024	0.7400	0.7400	0.7100	0.7100	0.7100	22,800
Apr 12, 2024	0.7300	0.7600	0.7300	0.7400	0.7400	15,400
Apr 11, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	10,500
Apr 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,200
Apr 09, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	3,600
Apr 08, 2024	0.7600	0.7600	0.7100	0.7300	0.7300	23,300
Apr 05, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	16,500
Apr 04, 2024	0.7300	0.7500	0.7300	0.7300	0.7300	13,100
Apr 03, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	3,000
Apr 02, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	19,500
Apr 01, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	15,600
Mar 28, 2024	0.7400	0.7500	0.7300	0.7500	0.7500	11,600
Mar 27, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	16,700
Mar 26, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	5,000
Mar 25, 2024	0.8200	0.8200	0.7400	0.7500	0.7500	92,700
Mar 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,600
Mar 21, 2024	0.8300	0.8400	0.7900	0.8400	0.8400	16,700
Mar 20, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	3,900
Mar 19, 2024	0.8100	0.8200	0.7800	0.8200	0.8200	28,700
Mar 18, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	15,800
Mar 15, 2024	0.8200	0.8500	0.8100	0.8500	0.8500	13,900
Mar 14, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	5,500
Mar 13, 2024	0.8300	0.8400	0.8000	0.8300	0.8300	34,600
Mar 12, 2024	0.8400	0.8500	0.8300	0.8400	0.8400	17,200
Mar 11, 2024	0.8600	0.8600	0.8300	0.8500	0.8500	14,700
Mar 08, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	41,600
Mar 07, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	10,400
Mar 06, 2024	0.8000	0.8100	0.7900	0.8100	0.8100	6,600
Mar 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,300
Mar 04, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	19,300
Mar 01, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	12,700
Feb 29, 2024	0.8000	0.8300	0.8000	0.8300	0.8300	9,900
Feb 28, 2024	0.8200	0.8200	0.7800	0.8000	0.8000	14,500
Feb 27, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 26, 2024	0.8400	0.8400	0.7700	0.8100	0.8100	24,500
Feb 23, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	12,100
Feb 22, 2024	0.8700	0.8700	0.8100	0.8100	0.8100	27,500
Feb 21, 2024	0.8800	0.8900	0.8700	0.8700	0.8700	6,500
Feb 20, 2024	0.8600	0.9000	0.8600	0.8900	0.8900	40,600
Feb 16, 2024	0.8600	0.9000	0.8600	0.8900	0.8900	11,800
Feb 15, 2024	0.8800	0.8900	0.8600	0.8600	0.8600	8,500
Feb 14, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	28,700
Feb 13, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	20,000
Feb 12, 2024	0.8500	0.8800	0.8400	0.8800	0.8800	52,000
Feb 09, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	7,500
Feb 08, 2024	0.8400	0.8700	0.8200	0.8600	0.8600	59,100
Feb 07, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	13,500
Feb 06, 2024	0.8000	0.8300	0.8000	0.8200	0.8200	11,000
Feb 05, 2024	0.8400	0.8400	0.8000	0.8000	0.8000	23,500
Feb 02, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	17,500
Feb 01, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	19,300
Jan 31, 2024	0.8100	0.8200	0.8000	0.8000	0.8000	21,500
Jan 30, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	2,000
Jan 29, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	1,700
Jan 26, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	15,200
Jan 25, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	5,500
Jan 24, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	3,300
Jan 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 22, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	20,800
Jan 19, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	26,300
Jan 18, 2024	0.8600	0.8600	0.8200	0.8200	0.8200	103,300
Jan 17, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	27,800
Jan 16, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	29,400
Jan 15, 2024	0.9000	0.9000	0.8900	0.9000	0.9000	77,600
Jan 12, 2024	0.9100	0.9100	0.8700	0.8700	0.8700	29,800
Jan 11, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	2,400
Jan 10, 2024	0.9400	0.9500	0.8900	0.8900	0.8900	96,200
Jan 09, 2024	0.8900	0.9500	0.8700	0.9400	0.9400	99,500
Jan 08, 2024	0.8800	0.8900	0.8700	0.8900	0.8900	28,500
Jan 05, 2024	0.9000	0.9100	0.8700	0.8700	0.8700	23,500
Jan 04, 2024	0.9200	0.9300	0.8800	0.8800	0.8800	66,600
Jan 03, 2024	0.9500	0.9500	0.9100	0.9200	0.9200	18,800
Jan 02, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	26,000
Dec 29, 2023	0.8900	0.8900	0.8600	0.8700	0.8700	24,000
Dec 28, 2023	0.9300	0.9300	0.8700	0.8800	0.8800	33,200
Dec 27, 2023	0.9800	0.9800	0.9200	0.9200	0.9200	113,700
Dec 22, 2023	0.9000	0.9800	0.8900	0.9400	0.9400	213,100
Dec 21, 2023	0.7800	0.9400	0.7700	0.8900	0.8900	164,100
Dec 20, 2023	0.7800	0.7900	0.7800	0.7800	0.7800	29,800
Dec 19, 2023	0.7700	0.7800	0.7700	0.7800	0.7800	23,300
Dec 18, 2023	0.7700	0.7800	0.7700	0.7800	0.7800	9,000
Dec 15, 2023	0.7600	0.7700	0.7500	0.7700	0.7700	8,200
Dec 14, 2023	0.7400	0.7700	0.7400	0.7700	0.7700	7,700
Dec 13, 2023	0.7600	0.7600	0.7300	0.7500	0.7500	46,700
Dec 12, 2023	0.7600	0.7600	0.7400	0.7600	0.7600	30,200
Dec 11, 2023	0.7600	0.7600	0.7400	0.7500	0.7500	30,000
Dec 08, 2023	0.7200	0.7600	0.7200	0.7600	0.7600	23,500
Dec 07, 2023	0.7300	0.7400	0.7100	0.7200	0.7200	38,300
Dec 06, 2023	0.7300	0.7400	0.7300	0.7400	0.7400	18,500
Dec 05, 2023	0.6900	0.7100	0.6900	0.7100	0.7100	31,700
Dec 04, 2023	0.6500	0.6900	0.6400	0.6900	0.6900	84,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,985.22+99.84(+0.46%)

S&P 5005,107.67+59.25(+1.17%)

DOW38,311.00+225.20(+0.59%)

CAD/USD0.7318-0.0005(-0.07%)

CRUDE OIL83.82+0.25(+0.30%)

Bitcoin CAD87,538.66-814.64(-0.92%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Ucore Rare Metals Inc. (UCU.V)

S&P/TSX
21,985.22
+99.84(+0.46%)

S&P 500
5,107.67
+59.25(+1.17%)

DOW
38,311.00
+225.20(+0.59%)

CAD/USD
0.7318
-0.0005(-0.07%)

CRUDE OIL
83.82
+0.25(+0.30%)

Bitcoin CAD
87,538.66
-814.64(-0.92%)