Skip to main content

Ucore Rare Metals (OP: UURAF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.7500 0.7520 0.7350 0.7520 40,558 +0.01(+1.28%)
Jan 30, 2023 0.7400 0.7451 0.7320 0.7425 21,210 +0.01(+1.71%)
Jan 27, 2023 0.7400 0.7400 0.7008 0.7300 49,680 +0.02(+2.67%)
Jan 26, 2023 0.6580 0.7110 0.6580 0.7110 44,237 +0.00(+0.17%)
Jan 25, 2023 0.7200 0.7400 0.7098 0.7098 12,815 -0.02(-2.77%)
Jan 24, 2023 0.7760 0.8030 0.7300 0.7300 32,670 -0.04(-5.46%)
Jan 23, 2023 0.7438 0.7950 0.7180 0.7722 40,255 +0.05(+6.51%)
Jan 20, 2023 0.6560 0.7320 0.6560 0.7250 81,916 +0.06(+9.62%)
Jan 19, 2023 0.6540 0.6650 0.6340 0.6614 22,650 +0.01(+1.29%)
Jan 18, 2023 0.6300 0.6651 0.6090 0.6530 57,887 +0.05(+7.42%)
Jan 17, 2023 0.6199 0.6200 0.5830 0.6079 42,916 +0.05(+9.08%)
Jan 13, 2023 0.5600 0.5606 0.5340 0.5573 27,613 +0.01(+1.33%)
Jan 12, 2023 0.5710 0.5710 0.5400 0.5500 152,191 +0.01(+1.85%)
Jan 11, 2023 0.5850 0.5850 0.5400 0.5400 3,474 -0.00(-0.74%)
Jan 10, 2023 0.5459 0.5550 0.5330 0.5440 12,822 -0.00(-0.42%)
Jan 09, 2023 0.5300 0.5500 0.5300 0.5463 7,815 +0.00(+0.18%)
Jan 06, 2023 0.5453 0.5880 0.5453 0.5453 1,047 +0.01(+0.98%)
Jan 05, 2023 0.5560 0.5979 0.5394 0.5400 25,015 -0.06(-10.60%)
Jan 04, 2023 0.5200 0.6040 0.5200 0.6040 19,830 +0.07(+12.27%)
Jan 03, 2023 0.4815 0.5380 0.4815 0.5380 2,838 +0.04(+7.02%)
Dec 30, 2022 0.5220 0.5440 0.5027 0.5027 49,520 -0.02(-3.70%)
Dec 29, 2022 0.4950 0.5355 0.4950 0.5220 8,217 -0.00(-0.38%)
Dec 28, 2022 0.4970 0.5385 0.4970 0.5240 6,708 +0.01(+2.12%)
Dec 27, 2022 0.5150 0.5315 0.5131 0.5131 18,501 -0.03(-5.37%)
Dec 23, 2022 0.5486 0.5486 0.5180 0.5422 5,639 +0.03(+5.28%)
Dec 22, 2022 0.5276 0.5473 0.5150 0.5150 43,625 -0.02(-3.07%)
Dec 21, 2022 0.5162 0.5333 0.5160 0.5313 12,197 +0.00(+0.25%)
Dec 20, 2022 0.5350 0.5350 0.5300 0.5300 11,101 +0.00(+0.38%)
Dec 19, 2022 0.5300 0.5491 0.5150 0.5280 19,429 +0.00(+0.86%)
Dec 16, 2022 0.4850 0.5380 0.4800 0.5235 70,400 -0.01(-1.47%)
Dec 15, 2022 0.5320 0.5479 0.5270 0.5313 9,125 +0.00(+0.61%)
Dec 14, 2022 0.5110 0.5281 0.5110 0.5281 8,225 +0.00(+0.78%)
Dec 13, 2022 0.5241 0.5300 0.5000 0.5240 53,917 -0.01(-1.87%)
Dec 12, 2022 0.4950 0.5361 0.4950 0.5340 19,221 +0.01(+2.32%)
Dec 09, 2022 0.4980 0.5338 0.4980 0.5219 71,350 +0.01(+2.78%)
Dec 08, 2022 0.4901 0.5260 0.4901 0.5078 66,762 +0.01(+1.56%)
Dec 07, 2022 0.5140 0.5163 0.5000 0.5000 9,844 -0.01(-2.72%)
Dec 06, 2022 0.5432 0.5432 0.4975 0.5140 94,970 -0.03(-5.10%)
Dec 05, 2022 0.5575 0.5650 0.5416 0.5416 19,390 -0.02(-4.14%)
Dec 02, 2022 0.5750 0.5790 0.5650 0.5650 22,543 -0.01(-1.10%)
Dec 01, 2022 0.5750 0.5750 0.5700 0.5713 12,680 -0.01(-1.02%)
Nov 30, 2022 0.5457 0.5800 0.5457 0.5772 33,885 +0.01(+0.91%)
Nov 29, 2022 0.5410 0.5839 0.5410 0.5720 38,401 -0.02(-3.05%)
Nov 28, 2022 0.6060 0.6060 0.5712 0.5900 65,778 +0.01(+0.85%)
Nov 25, 2022 0.5800 0.5883 0.5800 0.5850 15,899 +0.01(+1.90%)
Nov 23, 2022 0.5876 0.5876 0.5741 0.5741 3,041 -0.01(-1.43%)
Nov 22, 2022 0.5903 0.6025 0.5729 0.5824 9,218 -0.02(-2.93%)
Nov 21, 2022 0.5900 0.6000 0.5850 0.6000 4,352 -0.03(-4.15%)
Nov 18, 2022 0.5860 0.6260 0.5860 0.6260 32,455 +0.04(+6.01%)
Nov 17, 2022 0.6203 0.6203 0.5800 0.5905 11,363 +0.00(+0.08%)
Nov 16, 2022 0.6408 0.6500 0.5700 0.5900 41,740 +0.02(+3.47%)
Nov 15, 2022 0.5500 0.5980 0.5500 0.5702 5,009 +0.01(+2.00%)
Nov 14, 2022 0.6100 0.6100 0.5590 0.5590 22,421 -0.03(-4.77%)
Nov 11, 2022 0.5670 0.5950 0.5620 0.5870 9,104 -0.00(-0.51%)
Nov 10, 2022 0.5900 0.6000 0.5800 0.5900 25,915 +0.03(+5.36%)
Nov 09, 2022 0.5599 0.5670 0.5599 0.5600 6,302 -0.01(-1.08%)
Nov 08, 2022 0.5955 0.5955 0.5661 0.5661 55,550 -0.02(-3.82%)
Nov 07, 2022 0.5800 0.6115 0.5600 0.5886 43,205 +0.03(+5.84%)
Nov 04, 2022 0.5620 0.5647 0.5500 0.5561 32,090 +0.00(+0.13%)
Nov 03, 2022 0.5645 0.5645 0.5326 0.5554 9,535 +0.02(+2.85%)
Nov 02, 2022 0.5775 0.5775 0.5200 0.5400 32,417 -0.03(-5.68%)
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.