Skip to main content

Ucore Rare Metals (OP: UURAF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.8800 0.9567 0.8800 0.9100 32,732 -0.04(-3.75%)
Mar 30, 2023 0.9769 0.9930 0.9365 0.9455 14,531 -0.04(-4.01%)
Mar 29, 2023 1.030 1.040 0.9700 0.9850 34,815 -0.01(-0.72%)
Mar 28, 2023 0.9380 1.020 0.9256 0.9921 9,090 +0.05(+5.54%)
Mar 27, 2023 0.9440 0.9465 0.9079 0.9400 33,221 +0.02(+2.62%)
Mar 24, 2023 0.9900 0.9900 0.9100 0.9160 9,003 -0.04(-4.43%)
Mar 23, 2023 0.9792 0.9792 0.9400 0.9585 9,482 +0.01(+0.89%)
Mar 22, 2023 0.9526 0.9700 0.9312 0.9500 10,375 -0.02(-2.06%)
Mar 21, 2023 0.9900 0.9900 0.9500 0.9700 12,348 -0.02(-1.86%)
Mar 20, 2023 0.9300 0.9884 0.9200 0.9884 41,488 +0.07(+7.63%)
Mar 17, 2023 0.8888 0.9183 0.8500 0.9183 9,035 +0.05(+5.55%)
Mar 16, 2023 0.8400 0.8700 0.8400 0.8700 14,162 +0.00(+0.00%)
Mar 15, 2023 0.9200 0.9200 0.8131 0.8700 58,865 -0.08(-8.18%)
Mar 14, 2023 0.9543 0.9620 0.9350 0.9475 15,640 +0.01(+0.80%)
Mar 13, 2023 0.9520 0.9520 0.9256 0.9400 29,979 +0.01(+1.59%)
Mar 10, 2023 0.8431 0.9545 0.8200 0.9253 10,194 -0.01(-1.33%)
Mar 09, 2023 1.039 1.039 0.9378 0.9378 48,494 -0.09(-8.95%)
Mar 08, 2023 1.074 1.074 1.020 1.030 9,701 -0.06(-5.50%)
Mar 07, 2023 1.110 1.110 1.050 1.090 54,460 +0.00(+0.00%)
Mar 06, 2023 1.000 1.150 1.000 1.090 47,905 +0.04(+3.81%)
Mar 03, 2023 1.005 1.050 0.9800 1.050 19,732 +0.02(+1.94%)
Mar 02, 2023 1.000 1.030 0.9800 1.030 60,933 +0.03(+3.00%)
Mar 01, 2023 1.040 1.050 0.9639 1.000 57,747 +0.02(+2.04%)
Feb 28, 2023 1.130 1.130 0.9800 0.9800 95,907 -0.15(-13.27%)
Feb 27, 2023 1.060 1.140 1.050 1.130 180,634 +0.10(+9.71%)
Feb 24, 2023 0.9150 1.043 0.9150 1.030 46,745 +0.08(+8.97%)
Feb 23, 2023 0.9317 0.9600 0.8700 0.9452 126,624 +0.04(+4.67%)
Feb 22, 2023 0.8800 0.9030 0.8570 0.9030 22,333 +0.02(+2.49%)
Feb 21, 2023 0.8961 0.9236 0.8320 0.8811 47,655 -0.04(-4.23%)
Feb 17, 2023 0.9600 0.9700 0.8889 0.9200 33,053 -0.03(-3.30%)
Feb 16, 2023 0.8800 1.050 0.8500 0.9514 153,911 +0.07(+8.11%)
Feb 15, 2023 0.8450 0.9000 0.8337 0.8800 120,694 +0.04(+4.64%)
Feb 14, 2023 0.8000 0.8419 0.7820 0.8410 109,535 +0.04(+5.12%)
Feb 13, 2023 0.6910 0.8022 0.6910 0.8000 72,621 +0.09(+11.89%)
Feb 10, 2023 0.7400 0.7400 0.7150 0.7150 12,848 -0.02(-2.79%)
Feb 09, 2023 0.7410 0.7410 0.7200 0.7355 32,853 -0.01(-1.93%)
Feb 08, 2023 0.7200 0.7500 0.7200 0.7500 18,354 +0.03(+3.51%)
Feb 07, 2023 0.7206 0.7246 0.7206 0.7246 425 -0.02(-2.08%)
Feb 06, 2023 0.7070 0.7434 0.7070 0.7400 5,966 +0.02(+2.98%)
Feb 03, 2023 0.7454 0.7500 0.7110 0.7186 15,145 -0.02(-2.89%)
Feb 02, 2023 0.7500 0.7536 0.7230 0.7400 25,611 +0.01(+1.30%)
Feb 01, 2023 0.7600 0.7600 0.7150 0.7305 16,006 -0.02(-2.86%)
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%)
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.