Skip to main content

Ucore Rare Metals Inc (OP: UURAF )

0.4258 -0.0155 (-3.51%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.4326 0.4326 0.4179 0.4258 17,631 -0.02(-3.51%)
Nov 12, 2024 0.4410 0.4413 0.4179 0.4413 103,767 +0.01(+2.63%)
Nov 11, 2024 0.4305 0.4355 0.4200 0.4300 10,455 +0.00(+0.44%)
Nov 08, 2024 0.4205 0.4281 0.4001 0.4281 39,208 +0.01(+1.93%)
Nov 07, 2024 0.4100 0.4500 0.4000 0.4200 7,407 +0.02(+6.33%)
Nov 06, 2024 0.3995 0.3995 0.3900 0.3950 9,569 -0.01(-1.25%)
Nov 05, 2024 0.3950 0.4000 0.3940 0.4000 49,712 +0.00(+0.00%)
Nov 04, 2024 0.4048 0.4048 0.3900 0.4000 28,072 -0.00(-1.19%)
Nov 01, 2024 0.3900 0.4100 0.3500 0.4048 9,440 +0.00(+1.20%)
Oct 31, 2024 0.4050 0.4100 0.3970 0.4000 12,861 -0.01(-1.23%)
Oct 30, 2024 0.4400 0.4530 0.4050 0.4050 19,495 -0.01(-2.41%)
Oct 29, 2024 0.4084 0.4300 0.4084 0.4150 13,936 -0.02(-3.49%)
Oct 28, 2024 0.4300 0.5043 0.4300 0.4300 32,531 -0.01(-2.74%)
Oct 25, 2024 0.4600 0.4843 0.4343 0.4421 65,236 -0.02(-3.89%)
Oct 24, 2024 0.4446 0.4600 0.4400 0.4600 35,113 +0.04(+9.39%)
Oct 23, 2024 0.4000 0.4311 0.4000 0.4205 9,968 +0.01(+2.56%)
Oct 22, 2024 0.3850 0.4256 0.3835 0.4100 48,881 +0.02(+6.49%)
Oct 21, 2024 0.3851 0.3900 0.3766 0.3850 70,109 +0.00(+0.44%)
Oct 18, 2024 0.3950 0.4025 0.3773 0.3833 55,450 -0.01(-1.72%)
Oct 17, 2024 0.3896 0.3954 0.3799 0.3900 27,415 -0.02(-6.02%)
Oct 16, 2024 0.4005 0.4150 0.3900 0.4150 35,050 +0.01(+1.54%)
Oct 15, 2024 0.3900 0.4110 0.3760 0.4087 77,900 -0.00(-0.32%)
Oct 14, 2024 0.3990 0.4100 0.3900 0.4100 3,464 +0.00(+1.23%)
Oct 11, 2024 0.3900 0.4050 0.3900 0.4050 25,327 +0.02(+3.85%)
Oct 10, 2024 0.4000 0.4095 0.3900 0.3900 17,468 +0.00(+0.00%)
Oct 09, 2024 0.4136 0.4200 0.3900 0.3900 20,726 -0.02(-5.45%)
Oct 08, 2024 0.4050 0.4500 0.4050 0.4125 4,428 -0.00(-0.72%)
Oct 07, 2024 0.4350 0.4360 0.4150 0.4155 25,482 -0.01(-3.37%)
Oct 04, 2024 0.4225 0.4300 0.4225 0.4300 12,849 -0.01(-1.74%)
Oct 03, 2024 0.4477 0.4526 0.4376 0.4376 8,514 -0.01(-1.55%)
Oct 02, 2024 0.4132 0.4500 0.4040 0.4445 10,283 +0.01(+3.37%)
Oct 01, 2024 0.4214 0.4600 0.4214 0.4300 19,116 -0.01(-1.35%)
Sep 30, 2024 0.4300 0.4516 0.3900 0.4359 45,478 +0.03(+8.49%)
Sep 27, 2024 0.4300 0.4300 0.4018 0.4018 71,801 -0.01(-2.00%)
Sep 26, 2024 0.4100 0.4160 0.4010 0.4100 2,171 +0.01(+1.64%)
Sep 25, 2024 0.3300 0.4160 0.3300 0.4034 17,509 -0.01(-1.61%)
Sep 24, 2024 0.3900 0.4100 0.3900 0.4100 42,528 +0.00(+0.00%)
Sep 23, 2024 0.4400 0.4400 0.3950 0.4100 15,647 +0.01(+3.80%)
Sep 20, 2024 0.4140 0.4140 0.3950 0.3950 12,020 -0.01(-1.25%)
Sep 19, 2024 0.3654 0.4100 0.3654 0.4000 14,950 -0.02(-5.86%)
Sep 17, 2024 0.4249 59 -0.02(-3.43%)
Sep 16, 2024 0.4171 0.4400 0.4000 0.4400 8,898 +0.04(+10.00%)
Sep 13, 2024 0.4062 0.4100 0.4000 0.4000 1,652 -0.01(-2.44%)
Sep 12, 2024 0.4100 0.4229 0.4050 0.4100 47,543 +0.00(+1.16%)
Sep 11, 2024 0.3853 0.4053 0.3853 0.4053 13,961 +0.00(+0.62%)
Sep 10, 2024 0.4406 0.4406 0.3650 0.4028 6,112 -0.01(-2.94%)
Sep 09, 2024 0.4605 0.4605 0.4150 0.4150 42,792 -0.02(-3.60%)
Sep 06, 2024 0.4524 0.4555 0.4305 0.4305 13,209 -0.03(-5.49%)
Sep 05, 2024 0.4500 0.4810 0.4500 0.4555 26,454 +0.01(+1.22%)
Sep 04, 2024 0.4470 0.4500 0.4450 0.4500 1,626 +0.00(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.