Skip to main content

Ucore Rare Metals Inc (OP: UURAF )

0.6038 -0.0049 (-0.80%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.6500 0.6500 0.5900 0.6038 37,307 -0.00(-0.80%)
Dec 05, 2024 0.6270 0.6800 0.5949 0.6087 261,350 +0.01(+2.30%)
Dec 04, 2024 0.5340 0.5950 0.5158 0.5950 93,877 +0.06(+12.16%)
Dec 03, 2024 0.4400 0.5355 0.4379 0.5305 131,134 +0.10(+22.52%)
Dec 02, 2024 0.4200 0.4340 0.4200 0.4330 34,003 +0.01(+1.41%)
Nov 29, 2024 0.4290 0.4290 0.4249 0.4270 4,402 -0.01(-1.50%)
Nov 27, 2024 0.4440 0.4663 0.4250 0.4335 33,592 -0.02(-3.67%)
Nov 26, 2024 0.4455 0.4649 0.4452 0.4500 23,232 +0.00(+0.20%)
Nov 25, 2024 0.4632 0.4663 0.4160 0.4491 28,504 +0.01(+2.89%)
Nov 22, 2024 0.4365 0.4365 0.4365 0.4365 2,116 -0.01(-3.00%)
Nov 21, 2024 0.4215 0.4500 0.4150 0.4500 126,158 +0.04(+9.22%)
Nov 20, 2024 0.4329 0.4411 0.4119 0.4120 61,688 -0.02(-4.39%)
Nov 19, 2024 0.4285 0.4309 0.4222 0.4309 7,801 +0.00(+0.07%)
Nov 18, 2024 0.4260 0.4330 0.4226 0.4306 40,088 +0.00(+0.14%)
Nov 15, 2024 0.4258 0.4300 0.4240 0.4300 56,201 +0.00(+0.00%)
Nov 14, 2024 0.4300 0.4411 0.4221 0.4300 14,451 +0.00(+0.99%)
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%)
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.