Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucore Rare Metals Inc (OP: UURAF )

0.4365 -0.0135 (-3.00%)
Streaming Delayed Price Updated: 12:06 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.