ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ucore Rare Metals Inc (TSV:UCU)

6.520 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 6.520 0 +0.62(+10.51%)
Dec 23, 2025 6.160 6.160 5.750 5.900 340,459 -0.19(-3.12%)
Dec 22, 2025 5.880 6.170 5.550 6.090 389,874 +0.31(+5.36%)
Dec 19, 2025 5.500 5.810 5.380 5.780 390,140 +0.45(+8.44%)
Dec 18, 2025 5.700 5.810 5.240 5.330 520,716 -0.37(-6.49%)
Dec 17, 2025 5.770 6.170 5.700 5.700 236,284 -0.01(-0.18%)
Dec 16, 2025 5.600 5.950 5.500 5.710 438,910 +0.15(+2.70%)
Dec 15, 2025 6.000 6.190 5.510 5.560 417,210 -0.59(-9.59%)
Dec 12, 2025 6.200 6.380 6.050 6.150 198,824 -0.16(-2.54%)
Dec 11, 2025 6.380 6.490 5.980 6.310 321,121 -0.22(-3.37%)
Dec 10, 2025 6.670 6.920 6.490 6.530 288,297 -0.17(-2.54%)
Dec 09, 2025 7.140 7.140 6.530 6.700 273,302 -0.20(-2.90%)
Dec 08, 2025 7.680 7.680 6.900 6.900 297,459 -0.54(-7.26%)
Dec 05, 2025 7.400 7.470 7.030 7.440 372,222 +0.21(+2.90%)
Dec 04, 2025 6.700 7.250 6.620 7.230 555,823 +0.44(+6.48%)
Dec 03, 2025 6.850 6.930 6.510 6.790 339,173 -0.06(-0.88%)
Dec 02, 2025 6.710 7.080 6.670 6.850 650,587 +0.18(+2.70%)
Dec 01, 2025 6.080 6.700 5.860 6.670 757,518 +0.66(+10.98%)
Nov 28, 2025 6.010 6.370 5.920 6.010 645,002 +0.14(+2.39%)
Nov 27, 2025 5.500 6.050 5.340 5.870 186,111 +0.24(+4.26%)
Nov 26, 2025 5.950 6.020 5.600 5.630 309,451 -0.36(-6.01%)
Nov 25, 2025 6.010 6.150 5.830 5.990 329,162 -0.01(-0.17%)
Nov 24, 2025 5.360 6.220 5.360 6.000 395,549 +0.50(+9.09%)
Nov 21, 2025 5.620 5.760 5.240 5.500 433,772 +0.10(+1.85%)
Nov 20, 2025 6.280 6.280 5.320 5.400 704,202 -0.65(-10.74%)
Nov 19, 2025 6.110 6.280 5.790 6.050 760,608 -0.18(-2.89%)
Nov 18, 2025 6.850 6.920 6.170 6.230 731,595 -0.69(-9.97%)
Nov 17, 2025 7.400 7.560 6.900 6.920 319,367 -0.41(-5.59%)
Nov 14, 2025 7.100 7.720 6.700 7.330 546,187 +0.21(+2.95%)
Nov 13, 2025 7.590 7.590 6.900 7.120 565,948 -0.33(-4.43%)
Nov 12, 2025 8.360 8.600 7.260 7.450 652,389 -0.93(-11.10%)
Nov 11, 2025 8.850 8.850 8.120 8.380 629,304 -0.47(-5.31%)
Nov 10, 2025 7.640 8.950 7.530 8.850 931,660 +1.35(+18.00%)
Nov 07, 2025 6.670 7.530 6.580 7.500 505,028 +0.70(+10.29%)
Nov 06, 2025 7.620 7.620 6.770 6.800 482,076 -0.68(-9.09%)
Nov 05, 2025 7.220 7.620 7.040 7.480 677,534 +0.47(+6.70%)
Nov 04, 2025 6.830 7.500 6.680 7.010 788,733 -0.38(-5.14%)
Nov 03, 2025 9.500 9.700 6.950 7.390 1,562,732 -0.66(-8.20%)
Oct 31, 2025 8.000 8.300 7.530 8.050 593,934 +0.71(+9.67%)
Oct 30, 2025 6.920 7.650 6.750 7.340 892,695 +0.44(+6.38%)
Oct 29, 2025 7.250 7.590 6.660 6.900 746,339 -0.25(-3.50%)
Oct 28, 2025 5.510 7.440 5.510 7.150 2,132,483 +1.46(+25.66%)
Oct 27, 2025 5.560 5.900 5.110 5.690 1,139,564 -0.31(-5.17%)
Oct 24, 2025 6.350 7.390 5.570 6.000 1,814,334 -0.26(-4.15%)
Oct 23, 2025 6.340 6.930 6.070 6.260 1,038,474 -0.26(-3.99%)
Oct 22, 2025 6.370 7.000 5.900 6.520 1,681,839 -0.46(-6.59%)
Oct 21, 2025 7.910 8.350 6.690 6.980 1,174,331 -1.52(-17.88%)
Oct 20, 2025 9.590 9.590 8.230 8.500 1,368,798 +0.06(+0.71%)
Oct 17, 2025 7.200 8.950 6.250 8.440 1,873,743 +0.07(+0.84%)
Oct 16, 2025 10.15 10.40 8.070 8.370 1,498,571 -1.96(-18.97%)
Oct 15, 2025 11.60 11.78 8.900 10.33 1,892,347 -1.38(-11.78%)
Oct 14, 2025 12.60 13.07 9.930 11.71 3,275,371 +3.38(+40.58%)
Oct 10, 2025 8.330 0 +0.62(+8.04%)
Oct 09, 2025 7.250 7.830 7.090 7.710 1,391,749 +0.72(+10.30%)
Oct 08, 2025 7.420 7.420 6.680 6.990 557,141 -0.09(-1.27%)
Oct 07, 2025 7.720 7.720 6.970 7.080 908,140 -0.13(-1.80%)
Oct 06, 2025 7.260 8.150 7.120 7.210 1,436,214 +0.08(+1.12%)
Oct 03, 2025 6.850 7.600 6.720 7.130 1,115,002 +0.56(+8.52%)
Oct 02, 2025 6.050 6.650 5.780 6.570 580,086 +0.83(+14.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.