Ucore Rare Metals Inc. (U9UA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4610

-0.0190

(-3.96%)

As of 08:00AM CEST. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.4610	0.4610	0.4610	0.4610	0.4610	4,761
May 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 07, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
May 06, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	-
May 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 02, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Apr 30, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Apr 29, 2024	0.4710	0.4990	0.4710	0.4990	0.4990	4,761
Apr 26, 2024	0.4350	0.4470	0.4350	0.4470	0.4470	5,000
Apr 25, 2024	0.4170	0.4170	0.4170	0.4170	0.4170	-
Apr 24, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Apr 23, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 22, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Apr 19, 2024	0.4510	0.4510	0.4510	0.4510	0.4510	-
Apr 18, 2024	0.4630	0.4630	0.4630	0.4630	0.4630	-
Apr 17, 2024	0.4570	0.4850	0.4570	0.4850	0.4850	5,000
Apr 16, 2024	0.4710	0.4710	0.4710	0.4710	0.4710	-
Apr 15, 2024	0.4910	0.4910	0.4910	0.4910	0.4910	-
Apr 12, 2024	0.4770	0.5040	0.4770	0.5040	0.5040	5,000
Apr 11, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Apr 10, 2024	0.5100	0.5160	0.5100	0.5160	0.5160	5,000
Apr 09, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	-
Apr 08, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Apr 05, 2024	0.4830	0.4830	0.4830	0.4830	0.4830	-
Apr 04, 2024	0.4980	0.5100	0.4980	0.5100	0.5100	2,000
Apr 03, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 02, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	-
Mar 28, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 27, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Mar 26, 2024	0.5020	0.5300	0.5020	0.5300	0.5300	3,500
Mar 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 22, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Mar 21, 2024	0.5580	0.5700	0.5580	0.5700	0.5700	1,500
Mar 20, 2024	0.5400	0.5440	0.5400	0.5440	0.5440	5,000
Mar 19, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Mar 18, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 15, 2024	0.5440	0.5440	0.5420	0.5420	0.5420	500
Mar 14, 2024	0.5480	0.5600	0.5480	0.5600	0.5600	1,500
Mar 13, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Mar 12, 2024	0.5620	0.5620	0.5620	0.5620	0.5620	-
Mar 11, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Mar 08, 2024	0.5620	0.5620	0.5620	0.5620	0.5620	-
Mar 07, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Mar 06, 2024	0.5280	0.5280	0.5260	0.5260	0.5260	2,500
Mar 05, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Mar 04, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Mar 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 28, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Feb 27, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Feb 26, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	40,279
Feb 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 21, 2024	0.5920	0.5920	0.5920	0.5920	0.5920	-
Feb 20, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Feb 19, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Feb 16, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Feb 15, 2024	0.6020	0.6020	0.6020	0.6020	0.6020	-
Feb 14, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	-
Feb 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 09, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Feb 08, 2024	0.5560	0.5800	0.5560	0.5800	0.5800	770
Feb 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 06, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Feb 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 02, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Feb 01, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Jan 31, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	1,600
Jan 30, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Jan 29, 2024	0.5460	0.5460	0.5460	0.5460	0.5460	-
Jan 26, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Jan 25, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Jan 24, 2024	0.5460	0.5460	0.5460	0.5460	0.5460	-
Jan 23, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Jan 22, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	5,000
Jan 19, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	-
Jan 18, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Jan 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 16, 2024	0.6020	0.6020	0.6020	0.6020	0.6020	-
Jan 15, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	2,000
Jan 12, 2024	0.6040	0.6040	0.6040	0.6040	0.6040	-
Jan 11, 2024	0.6000	0.6440	0.6000	0.6440	0.6440	200
Jan 10, 2024	0.6240	0.6560	0.6240	0.6560	0.6560	2,000
Jan 09, 2024	0.6020	0.6400	0.6020	0.6400	0.6400	3,900
Jan 08, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Jan 05, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Jan 04, 2024	0.6240	0.6240	0.6240	0.6240	0.6240	-
Jan 03, 2024	0.6080	0.6080	0.6080	0.6080	0.6080	-
Jan 02, 2024	0.5800	0.6140	0.5800	0.6140	0.6140	1,300
Dec 29, 2023	0.5840	0.6180	0.5840	0.6180	0.6180	1,000
Dec 28, 2023	0.6100	0.6440	0.6100	0.6360	0.6360	5,180
Dec 27, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Dec 22, 2023	0.5920	0.6360	0.5920	0.6360	0.6360	5,000
Dec 21, 2023	0.5180	0.5480	0.5180	0.5480	0.5480	400
Dec 20, 2023	0.5180	0.5480	0.5180	0.5480	0.5480	3,500
Dec 19, 2023	0.5180	0.5180	0.4880	0.4880	0.4880	10,000
Dec 18, 2023	0.5120	0.5120	0.5120	0.5120	0.5120	-
Dec 15, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 14, 2023	0.4960	0.4960	0.4960	0.4960	0.4960	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7284-0.0004(-0.06%)

CRUDE OIL79.34+0.35(+0.44%)

Bitcoin CAD84,535.22-1,200.39(-1.40%)

Ucore Rare Metals Inc. (U9UA.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7284
-0.0004(-0.06%)

CRUDE OIL
79.34
+0.35(+0.44%)

Bitcoin CAD
84,535.22
-1,200.39(-1.40%)