Canada markets close in 1 hour 25 minutes

Umicore SA (UMICF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.63-0.64 (-2.75%)
As of 09:30AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202422.6322.6322.6322.6322.631
May 14, 202423.2723.2723.2723.2723.27-
May 13, 202423.2723.2723.2723.2723.272,900
May 10, 202423.3023.3023.3023.3023.30300
May 09, 202423.3023.3023.3023.3023.301,500
May 08, 202424.2524.2523.8023.8023.80200
May 07, 202423.9324.8223.9324.8224.82400
May 06, 202423.8123.8123.8123.8123.814,300
May 03, 202422.7322.7322.7322.7322.73100
May 02, 202421.6021.6021.6021.6021.60-
May 01, 202421.6021.6021.6021.6021.60-
Apr 30, 202421.6021.6021.6021.6021.60-
Apr 29, 202421.6021.6021.6021.6021.6013,800
Apr 29, 20240.588 Dividend
Apr 26, 202421.6021.6021.6021.6021.01-
Apr 25, 202421.6021.6021.6021.6021.01-
Apr 24, 202421.6021.6021.6021.6021.012,700
Apr 23, 202421.9522.3821.4522.3821.77800
Apr 22, 202421.8521.8521.8521.8521.26-
Apr 19, 202421.8521.8521.8521.8521.26-
Apr 18, 202421.8521.8521.8521.8521.261,600
Apr 17, 202422.4322.4322.4322.4321.82-
Apr 16, 202422.4322.4322.4322.4321.82-
Apr 15, 202422.9022.9022.4322.4321.823,500
Apr 12, 202422.5722.5722.3822.3821.77100
Apr 11, 202422.2122.2122.2122.2121.61100
Apr 10, 202421.9721.9721.9721.9721.37-
Apr 09, 202421.9721.9721.9721.9721.37-
Apr 08, 202421.9721.9721.9721.9721.37-
Apr 05, 202422.2422.2421.9721.9721.37100
Apr 04, 202422.4022.5822.4022.5821.9729,000
Apr 03, 202422.0022.0022.0022.0021.40300
Apr 02, 202421.8921.8921.8921.8921.29-
Apr 01, 202421.8921.8921.8921.8921.29100
Mar 28, 202421.2821.7021.2821.7021.113,800
Mar 27, 202421.5121.5121.5121.5120.92100
Mar 26, 202422.3422.3422.0022.0021.40200
Mar 25, 202423.0523.0523.0523.0522.42100
Mar 22, 202422.7522.7522.7522.7522.131,200
Mar 21, 202422.4322.4322.4322.4321.82-
Mar 20, 202422.4322.4322.4322.4321.82100
Mar 19, 202422.2522.2522.2522.2521.64100
Mar 18, 202422.6022.6022.5822.5821.97300
Mar 15, 202422.0922.0922.0922.0921.49-
Mar 14, 202422.0922.0922.0922.0921.49200
Mar 13, 202421.7521.7521.7521.7521.16100
Mar 12, 202422.4622.4622.4622.4621.85100
Mar 11, 202422.4622.4622.4622.4621.85100
Mar 08, 202421.7021.7021.7021.7021.11100
Mar 07, 202422.4722.5722.4722.5721.96400
Mar 06, 202420.7220.7220.7220.7220.16-
Mar 05, 202420.7220.7220.7220.7220.16100
Mar 04, 202420.7520.7520.7520.7520.19100
Mar 01, 202420.8320.8320.8320.8320.26-
Feb 29, 202420.8320.8320.8320.8320.269,700
Feb 28, 202420.9120.9120.7720.7720.20100
Feb 27, 202421.1721.1821.1721.1820.60200
Feb 26, 202421.3821.3821.3821.3820.80-
Feb 23, 202421.6221.6221.3821.3820.801,600
Feb 22, 202421.0021.0020.9920.9920.42200
Feb 21, 202421.6021.6021.1721.5020.91600
Feb 20, 202421.8621.9021.5021.5020.91400
Feb 16, 202422.2322.2321.5121.5120.923,800
Feb 15, 202422.6822.6822.3222.3221.712,600
Feb 14, 202422.6822.6822.6822.6822.06-
Feb 13, 202422.6822.6822.6822.6822.06-
Feb 12, 202422.6822.6822.6822.6822.06100
Feb 09, 202421.9321.9321.9321.9321.332,200
Feb 08, 202421.9121.9121.9121.9121.31-
Feb 07, 202422.0022.0021.9121.9121.31200
Feb 06, 202422.0722.0722.0722.0721.47-
Feb 05, 202422.4422.4422.0722.0721.47100
Feb 02, 202422.1022.4922.1022.4921.88300
Feb 01, 202422.4322.4322.4322.4321.82100
Jan 31, 202422.3822.3822.3822.3821.77-
Jan 30, 202422.3522.3822.3522.3821.77500
Jan 29, 202422.9522.9522.9522.9522.33100
Jan 26, 202423.4323.4323.4323.4322.79200
Jan 25, 202423.4323.4323.4323.4322.791,100
Jan 24, 202423.4323.4323.4323.4322.79100
Jan 23, 202423.1523.1523.1523.1522.52100
Jan 22, 202422.3722.6922.3722.6922.07400
Jan 19, 202422.7122.7122.7122.7122.09-
Jan 18, 202422.7122.7122.7122.7122.093,100
Jan 17, 202422.7122.7122.7122.7122.09100
Jan 16, 202423.7023.7023.7023.7023.05-
Jan 12, 202423.7023.7023.7023.7023.05100
Jan 11, 202423.3023.3023.3023.3022.67100
Jan 10, 202423.5023.5023.0023.0022.37100
Jan 09, 202423.3523.3523.3523.3522.71100
Jan 08, 202425.8725.8725.8725.8725.17400
Jan 05, 202426.0826.0826.0826.0825.37100
Jan 04, 202425.9925.9925.9925.9925.28-
Jan 03, 202425.9925.9925.9925.9925.28100
Jan 02, 202426.5926.5926.5826.5825.86100
Dec 29, 202327.1827.3927.1827.3926.64400
Dec 28, 202326.9027.4526.9027.4526.703,800
Dec 27, 202327.4527.4526.7926.7926.061,500
Dec 26, 202326.1526.1526.1526.1525.44100
Dec 22, 202327.3127.3126.9126.9126.18200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...