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 28, 2024 0.5210 0.5500 0.5210 0.5500 33,332 +0.00(+0.00%)
Mar 27, 2024 0.5670 0.5690 0.5400 0.5500 15,663 +0.00(+0.00%)
Mar 26, 2024 0.5690 0.5690 0.5500 0.5500 49,500 -0.02(-3.51%)
Mar 25, 2024 0.6040 0.6115 0.5500 0.5700 263,173 -0.03(-5.44%)
Mar 22, 2024 0.6100 0.6175 0.6028 0.6028 1,750 -0.02(-3.63%)
Mar 21, 2024 0.6141 0.6255 0.5980 0.6255 3,754 +0.03(+5.20%)
Mar 20, 2024 0.5837 0.6000 0.5837 0.5946 3,085 -0.01(-1.62%)
Mar 19, 2024 0.5900 0.6130 0.5700 0.6044 82,754 -0.01(-0.92%)
Mar 18, 2024 0.6130 0.6130 0.5900 0.6100 56,882 +0.01(+1.67%)
Mar 15, 2024 0.6000 0.6110 0.6000 0.6000 17,671 -0.00(-0.48%)
Mar 14, 2024 0.6200 0.6200 0.5950 0.6029 15,493 -0.02(-2.76%)
Mar 13, 2024 0.5875 0.6271 0.5850 0.6200 42,582 -0.00(-0.32%)
Mar 12, 2024 0.6268 0.6294 0.6100 0.6220 13,021 -0.02(-2.81%)
Mar 11, 2024 0.6500 0.6500 0.6300 0.6400 10,759 +0.02(+2.81%)
Mar 08, 2024 0.6167 0.6300 0.6101 0.6225 9,526 +0.01(+0.94%)
Mar 07, 2024 0.6148 0.6300 0.6100 0.6167 7,670 +0.02(+2.78%)
Mar 06, 2024 0.6010 0.6010 0.5893 0.6000 5,756 -0.02(-3.23%)
Mar 05, 2024 0.6200 0.6200 0.5948 0.6200 45,384 +0.00(+0.00%)
Mar 04, 2024 0.6000 0.6200 0.6000 0.6200 18,533 +0.02(+2.48%)
Mar 01, 2024 0.6148 0.6200 0.5950 0.6050 16,297 -0.01(-1.05%)
Feb 29, 2024 0.5700 0.6114 0.5700 0.6114 14,685 +0.03(+5.14%)
Feb 28, 2024 0.6064 0.6064 0.5710 0.5815 72,122 -0.02(-4.11%)
Feb 27, 2024 0.6064 0.6100 0.6064 0.6064 5,938 -0.00(-0.10%)
Feb 26, 2024 0.6066 0.6070 0.5790 0.6070 60,246 -0.01(-2.10%)
Feb 23, 2024 0.6001 0.6300 0.6001 0.6200 29,050 -0.01(-2.10%)
Feb 22, 2024 0.6600 0.6600 0.6279 0.6333 34,767 -0.02(-2.57%)
Feb 21, 2024 0.6460 0.6600 0.6428 0.6500 10,491 -0.01(-1.52%)
Feb 20, 2024 0.6600 0.6600 0.6358 0.6600 5,457 +0.01(+1.18%)
Feb 16, 2024 0.6400 0.6600 0.6339 0.6523 44,725 +0.01(+1.29%)
Feb 15, 2024 0.6494 0.6550 0.6311 0.6440 18,216 -0.00(-0.39%)
Feb 14, 2024 0.6643 0.6643 0.6465 0.6465 73,622 -0.01(-2.08%)
Feb 13, 2024 0.6507 0.6602 0.6250 0.6602 30,207 +0.00(+0.27%)
Feb 12, 2024 0.6221 0.6584 0.6000 0.6584 108,582 +0.02(+3.69%)
Feb 09, 2024 0.6400 0.6500 0.6350 0.6350 30,730 -0.00(-0.70%)
Feb 08, 2024 0.6085 0.6400 0.6085 0.6395 40,208 +0.04(+5.97%)
Feb 07, 2024 0.6000 0.6200 0.6000 0.6035 12,855 -0.01(-1.07%)
Feb 06, 2024 0.6060 0.6141 0.6060 0.6100 20,086 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6100 0.5900 0.6100 25,823 +0.00(+0.11%)
Feb 02, 2024 0.6000 0.6210 0.5900 0.6093 41,010 +0.01(+1.26%)
Feb 01, 2024 0.6000 0.6131 0.5900 0.6017 68,299 +0.00(+0.28%)
Jan 31, 2024 0.6066 0.6090 0.5973 0.6000 16,157 -0.01(-1.48%)
Jan 30, 2024 0.6100 0.6100 0.6000 0.6090 3,190 -0.00(-0.16%)
Jan 29, 2024 0.5670 0.6200 0.5670 0.6100 59,076 +0.01(+1.24%)
Jan 26, 2024 0.6000 0.6229 0.6000 0.6025 62,665 +0.00(+0.42%)
Jan 25, 2024 0.6112 0.6112 0.6000 0.6000 68,303 -0.01(-1.64%)
Jan 24, 2024 0.6000 0.6150 0.6000 0.6100 23,397 -0.01(-1.61%)
Jan 23, 2024 0.6200 0.6280 0.6200 0.6200 3,735 +0.01(+1.94%)
Jan 22, 2024 0.6000 0.6280 0.6000 0.6082 30,584 -0.01(-1.90%)
Jan 19, 2024 0.6400 0.6400 0.6000 0.6200 15,831 +0.02(+3.33%)
Jan 18, 2024 0.6400 0.6465 0.6000 0.6000 82,732 -0.04(-6.25%)
Jan 17, 2024 0.6502 0.6502 0.6400 0.6400 17,895 -0.01(-0.78%)
Jan 16, 2024 0.6500 0.6730 0.6400 0.6450 46,260 +0.00(+0.62%)
Jan 12, 2024 0.6850 0.6850 0.6410 0.6410 43,722 -0.05(-6.61%)
Jan 11, 2024 0.6863 0.7000 0.6725 0.6864 12,518 -0.01(-0.81%)
Jan 10, 2024 0.7000 0.7172 0.6620 0.6920 80,523 -0.01(-0.86%)
Jan 09, 2024 0.6500 0.6980 0.6449 0.6980 77,043 +0.02(+3.25%)
Jan 08, 2024 0.6900 0.6900 0.6519 0.6760 34,877 +0.01(+1.87%)
Jan 05, 2024 0.6825 0.6926 0.6636 0.6636 28,890 -0.00(-0.45%)
Jan 04, 2024 0.6920 0.7000 0.6666 0.6666 22,179 -0.01(-1.54%)
Jan 03, 2024 0.6720 0.7000 0.6720 0.6770 16,142 -0.01(-1.84%)
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.