Skip to main content

Ucore Rare Metals (OP: UURAF )

0.5149 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.5500 0.5500 0.5000 0.5149 33,564 +0.00(+0.96%)
May 28, 2024 0.5150 0.5500 0.5100 0.5100 39,002 -0.01(-1.92%)
May 24, 2024 0.5110 0.5300 0.5110 0.5200 57,926 +0.00(+0.66%)
May 23, 2024 0.5241 0.5241 0.5150 0.5166 19,445 -0.01(-2.53%)
May 22, 2024 0.5220 0.5300 0.5171 0.5300 18,254 +0.01(+1.92%)
May 21, 2024 0.5020 0.5200 0.5020 0.5200 14,524 +0.03(+5.28%)
May 20, 2024 0.5500 0.5500 0.4939 0.4939 113,352 -0.04(-6.64%)
May 17, 2024 0.5000 0.5350 0.5000 0.5290 29,029 +0.03(+5.27%)
May 16, 2024 0.4950 0.5290 0.4950 0.5025 17,413 -0.02(-3.18%)
May 15, 2024 0.4950 0.5241 0.4950 0.5190 24,707 +0.00(+0.48%)
May 14, 2024 0.5230 0.5230 0.5165 0.5165 5,137 -0.01(-1.05%)
May 13, 2024 0.5230 0.5230 0.5100 0.5220 7,424 +0.01(+2.37%)
May 10, 2024 0.4940 0.5150 0.4940 0.5099 10,506 +0.01(+1.51%)
May 09, 2024 0.5097 0.5097 0.5023 0.5023 2,977 -0.02(-4.01%)
May 08, 2024 0.5256 0.5260 0.5102 0.5233 2,708 -0.00(-0.51%)
May 07, 2024 0.5260 0.5260 0.5260 0.5260 4,387 -0.00(-0.57%)
May 06, 2024 0.5577 0.5577 0.5230 0.5290 3,997 -0.02(-2.94%)
May 03, 2024 0.5320 0.5450 0.5240 0.5450 24,056 +0.00(+0.00%)
May 02, 2024 0.5400 0.5450 0.5400 0.5450 10,374 +0.01(+0.93%)
May 01, 2024 0.5500 0.5500 0.5270 0.5400 21,855 +0.01(+2.47%)
Apr 30, 2024 0.5500 0.5500 0.5270 0.5270 6,592 -0.03(-5.13%)
Apr 29, 2024 0.5460 0.5700 0.5280 0.5555 43,210 +0.02(+4.40%)
Apr 26, 2024 0.4750 0.5321 0.4500 0.5321 109,596 +0.07(+14.43%)
Apr 25, 2024 0.4650 0.4650 0.4570 0.4650 14,315 +0.00(+0.45%)
Apr 24, 2024 0.4800 0.5000 0.4629 0.4629 44,086 -0.02(-3.86%)
Apr 23, 2024 0.5461 0.5461 0.4650 0.4815 27,475 -0.01(-2.33%)
Apr 22, 2024 0.4920 0.5060 0.4900 0.4930 7,501 +0.01(+2.49%)
Apr 19, 2024 0.4818 0.5100 0.4770 0.4810 9,675 -0.01(-2.97%)
Apr 18, 2024 0.4900 0.4957 0.4900 0.4957 2,501 +0.01(+1.16%)
Apr 17, 2024 0.4900 0.5200 0.4900 0.4900 17,477 -0.03(-5.77%)
Apr 16, 2024 0.5200 0.5200 0.5000 0.5200 33,951 +0.00(+0.00%)
Apr 15, 2024 0.5600 0.5600 0.5200 0.5200 17,350 -0.03(-4.59%)
Apr 12, 2024 0.5510 0.5510 0.5200 0.5450 32,748 +0.01(+0.93%)
Apr 11, 2024 0.5401 0.5550 0.5300 0.5400 25,097 -0.01(-1.82%)
Apr 10, 2024 0.5555 0.5600 0.5500 0.5500 22,380 +0.01(+1.85%)
Apr 09, 2024 0.5600 0.5600 0.5350 0.5400 10,610 -0.01(-1.82%)
Apr 08, 2024 0.5500 0.5500 0.5300 0.5500 31,415 -0.01(-0.90%)
Apr 05, 2024 0.5500 0.5600 0.5500 0.5550 2,963 +0.02(+2.78%)
Apr 04, 2024 0.5700 0.5700 0.5310 0.5400 46,333 -0.01(-0.92%)
Apr 03, 2024 0.5504 0.5565 0.5450 0.5450 19,600 +0.00(+0.00%)
Apr 02, 2024 0.5500 0.5560 0.5450 0.5450 6,165 +0.01(+0.93%)
Apr 01, 2024 0.5400 0.5500 0.5341 0.5400 46,606 -0.01(-1.82%)
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%)
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.