Skip to main content

Ucore Rare Metals Inc (OP:UURAF)

0.8500 +0.0265 (+3.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 0.8222 0.8544 0.7900 0.8500 50,175 +0.03(+3.22%)
Jun 30, 2025 0.8233 0.8556 0.8100 0.8235 80,421 +0.00(+0.01%)
Jun 27, 2025 0.8307 0.8464 0.8011 0.8234 160,292 -0.02(-1.98%)
Jun 26, 2025 0.8154 0.8650 0.8154 0.8400 72,225 +0.02(+3.02%)
Jun 25, 2025 0.7998 0.8362 0.7875 0.8154 164,268 -0.01(-1.12%)
Jun 24, 2025 0.8420 0.8750 0.8044 0.8246 228,856 -0.03(-2.99%)
Jun 23, 2025 0.8420 0.8936 0.8420 0.8500 125,308 +0.00(+0.00%)
Jun 20, 2025 0.9000 0.9000 0.8400 0.8500 254,878 -0.03(-3.41%)
Jun 18, 2025 1.050 1.100 0.8650 0.8800 1,009,771 -0.22(-19.80%)
Jun 17, 2025 1.160 1.170 1.064 1.097 133,762 -0.04(-3.75%)
Jun 16, 2025 0.9750 1.160 0.9690 1.140 276,168 +0.17(+16.96%)
Jun 13, 2025 0.9500 0.9747 0.9280 0.9747 69,281 +0.02(+2.06%)
Jun 12, 2025 1.000 1.000 0.9000 0.9550 141,202 -0.01(-0.52%)
Jun 11, 2025 1.080 1.090 0.9336 0.9600 213,336 -0.10(-9.43%)
Jun 10, 2025 1.020 1.090 1.010 1.060 184,937 +0.06(+5.58%)
Jun 09, 2025 1.000 1.040 0.9400 1.004 174,265 +0.03(+3.51%)
Jun 06, 2025 0.8505 0.9906 0.8505 0.9700 384,330 +0.11(+13.45%)
Jun 05, 2025 0.8450 0.9485 0.8450 0.8550 286,751 +0.01(+1.18%)
Jun 04, 2025 1.000 1.030 0.8450 0.8450 611,894 -0.18(-17.64%)
Jun 03, 2025 1.091 1.140 0.9700 1.026 197,827 -0.05(-4.47%)
Jun 02, 2025 0.9000 1.090 0.9000 1.074 287,060 +0.14(+14.57%)
May 30, 2025 1.050 1.050 0.9000 0.9374 153,342 -0.03(-3.01%)
May 29, 2025 1.160 1.170 0.9300 0.9665 236,317 -0.13(-12.14%)
May 28, 2025 0.9800 1.120 0.9600 1.100 132,246 +0.14(+14.71%)
May 27, 2025 0.9400 0.9800 0.9300 0.9589 66,418 +0.02(+2.01%)
May 23, 2025 0.9300 0.9929 0.9300 0.9400 141,533 +0.00(+0.32%)
May 22, 2025 1.080 1.080 0.9300 0.9370 130,416 -0.07(-7.23%)
May 21, 2025 0.9900 1.030 0.9500 1.010 170,617 +0.02(+2.03%)
May 20, 2025 1.200 1.200 0.9500 0.9899 201,492 -0.05(-4.82%)
May 19, 2025 1.030 1.200 1.020 1.040 207,425 +0.02(+1.96%)
May 16, 2025 0.9700 1.060 0.9500 1.020 144,225 +0.00(+0.00%)
May 15, 2025 1.173 1.173 1.000 1.020 371,767 -0.12(-10.53%)
May 14, 2025 1.275 1.330 1.110 1.140 324,564 +0.03(+2.61%)
May 13, 2025 0.9180 1.135 0.9000 1.111 288,102 +0.13(+13.69%)
May 12, 2025 1.180 1.180 0.8500 0.9772 481,882 -0.15(-13.52%)
May 09, 2025 1.110 1.200 1.110 1.130 159,238 +0.02(+1.80%)
May 08, 2025 1.200 1.238 1.100 1.110 377,118 -0.15(-11.90%)
May 07, 2025 1.430 1.485 1.188 1.260 311,066 -0.18(-12.50%)
May 06, 2025 1.540 1.540 1.431 1.440 92,235 -0.01(-0.69%)
May 05, 2025 1.500 1.550 1.420 1.450 244,014 +0.03(+2.11%)
May 02, 2025 1.550 1.550 1.400 1.420 218,746 +0.01(+0.71%)
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 following
Privacy Policy and Terms Of Service.