Ucore Rare Metals Inc. (UCU)

Historical Prices for Ucore Rare Metals Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.395 0.4 0.365 0.37 308305 0.37
Aug 22, 2016 0.395 0.395 0.38 0.385 42300 0.385
Aug 19, 2016 0.395 0.4 0.39 0.39 192485 0.39
Aug 18, 2016 0.38 0.395 0.38 0.395 72560 0.395
Aug 17, 2016 0.385 0.385 0.38 0.38 48500 0.38
Aug 16, 2016 0.37 0.38 0.365 0.38 278219 0.38
Aug 15, 2016 0.35 0.36 0.34 0.355 170398 0.355
Aug 12, 2016 0.37 0.37 0.34 0.36 199145 0.36
Aug 11, 2016 0.35 0.375 0.335 0.365 259314 0.365
Aug 10, 2016 0.375 0.38 0.335 0.35 707316 0.35
Aug 09, 2016 0.38 0.38 0.365 0.38 78290 0.38
Aug 08, 2016 0.385 0.39 0.375 0.385 55600 0.385
Aug 05, 2016 0.395 0.395 0.375 0.395 144739 0.395
Aug 04, 2016 0.4 0.4 0.385 0.385 129150 0.385
Aug 03, 2016 0.4 0.405 0.385 0.395 58500 0.395
Aug 02, 2016 0.395 0.4 0.38 0.395 135350 0.395
Aug 01, 2016 0.405 0.405 0.405 0.405 0 0.405
Jul 29, 2016 0.405 0.41 0.4 0.405 43075 0.405
Jul 28, 2016 0.415 0.415 0.405 0.405 65585 0.405
Jul 27, 2016 0.405 0.41 0.405 0.41 58975 0.41