Ucore Rare Metals Inc. (UURAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5321

+0.0671

(+14.43%)

At close: 03:37PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4800	0.5300	0.4500	0.5300	0.5300	109,600
Apr 25, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	14,300
Apr 24, 2024	0.4800	0.5000	0.4600	0.4600	0.4600	44,100
Apr 23, 2024	0.5500	0.5500	0.4700	0.4800	0.4800	27,500
Apr 22, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	7,500
Apr 19, 2024	0.4800	0.5100	0.4800	0.4800	0.4800	9,700
Apr 18, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	2,500
Apr 17, 2024	0.4900	0.5200	0.4900	0.4900	0.4900	17,500
Apr 16, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	34,000
Apr 15, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	17,400
Apr 12, 2024	0.5500	0.5500	0.5200	0.5500	0.5500	32,700
Apr 11, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	25,100
Apr 10, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	22,400
Apr 09, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	10,600
Apr 08, 2024	0.5500	0.5500	0.5300	0.5500	0.5500	31,400
Apr 05, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	3,000
Apr 04, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	46,300
Apr 03, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	19,600
Apr 02, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	6,200
Apr 01, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	46,600
Mar 28, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	33,300
Mar 27, 2024	0.5700	0.5700	0.5400	0.5500	0.5500	15,700
Mar 26, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	49,500
Mar 25, 2024	0.6100	0.6100	0.5500	0.5700	0.5700	263,200
Mar 22, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	1,800
Mar 21, 2024	0.6100	0.6300	0.6000	0.6300	0.6300	3,800
Mar 20, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	3,100
Mar 19, 2024	0.5900	0.6100	0.5700	0.6000	0.6000	82,800
Mar 18, 2024	0.6100	0.6100	0.5900	0.6100	0.6100	56,900
Mar 15, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	17,700
Mar 14, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	15,500
Mar 13, 2024	0.5900	0.6300	0.5900	0.6200	0.6200	42,600
Mar 12, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	13,000
Mar 11, 2024	0.6300	0.6500	0.6300	0.6400	0.6400	10,800
Mar 08, 2024	0.6200	0.6300	0.6100	0.6200	0.6200	9,500
Mar 07, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	7,700
Mar 06, 2024	0.6000	0.6000	0.5900	0.6000	0.6000	5,800
Mar 05, 2024	0.6200	0.6200	0.5900	0.6200	0.6200	45,400
Mar 04, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	18,500
Mar 01, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	16,300
Feb 29, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	14,700
Feb 28, 2024	0.6100	0.6100	0.5700	0.5800	0.5800	72,100
Feb 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	5,900
Feb 26, 2024	0.6100	0.6100	0.5800	0.6100	0.6100	60,200
Feb 23, 2024	0.6300	0.6300	0.6000	0.6200	0.6200	29,100
Feb 22, 2024	0.6300	0.6600	0.6300	0.6300	0.6300	34,800
Feb 21, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	10,500
Feb 20, 2024	0.6600	0.6600	0.6400	0.6600	0.6600	5,500
Feb 16, 2024	0.6400	0.6600	0.6300	0.6500	0.6500	44,700
Feb 15, 2024	0.6500	0.6600	0.6300	0.6400	0.6400	18,200
Feb 14, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	73,600
Feb 13, 2024	0.6500	0.6600	0.6300	0.6600	0.6600	30,200
Feb 12, 2024	0.6200	0.6600	0.6000	0.6600	0.6600	108,600
Feb 09, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	30,700
Feb 08, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	40,200
Feb 07, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	12,900
Feb 06, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	20,100
Feb 05, 2024	0.6000	0.6100	0.5900	0.6100	0.6100	25,800
Feb 02, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	41,000
Feb 01, 2024	0.6000	0.6100	0.5900	0.6000	0.6000	68,300
Jan 31, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	16,200
Jan 30, 2024	0.6100	0.6100	0.6000	0.6100	0.6100	3,200
Jan 29, 2024	0.5700	0.6200	0.5700	0.6100	0.6100	59,100
Jan 26, 2024	0.6000	0.6200	0.6000	0.6000	0.6000	62,700
Jan 25, 2024	0.6000	0.6100	0.6000	0.6000	0.6000	68,300
Jan 24, 2024	0.6000	0.6200	0.6000	0.6100	0.6100	23,400
Jan 23, 2024	0.6200	0.6300	0.6200	0.6200	0.6200	3,700
Jan 22, 2024	0.6000	0.6300	0.6000	0.6100	0.6100	30,600
Jan 19, 2024	0.6400	0.6400	0.6000	0.6200	0.6200	15,800
Jan 18, 2024	0.6400	0.6500	0.6000	0.6000	0.6000	82,700
Jan 17, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	17,900
Jan 16, 2024	0.6500	0.7000	0.6400	0.6500	0.6500	46,300
Jan 12, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	43,700
Jan 11, 2024	0.6900	0.7000	0.6700	0.6900	0.6900	12,500
Jan 10, 2024	0.7000	0.7200	0.6600	0.6900	0.6900	80,500
Jan 09, 2024	0.6500	0.7000	0.6400	0.7000	0.7000	77,000
Jan 08, 2024	0.6900	0.6900	0.6500	0.6800	0.6800	34,900
Jan 05, 2024	0.6800	0.6900	0.6600	0.6600	0.6600	28,900
Jan 04, 2024	0.6900	0.7000	0.6700	0.6700	0.6700	22,200
Jan 03, 2024	0.6700	0.7000	0.6700	0.6800	0.6800	16,100
Jan 02, 2024	0.6600	0.6900	0.6500	0.6900	0.6900	73,000
Dec 29, 2023	0.6700	0.6900	0.6500	0.6600	0.6600	24,400
Dec 28, 2023	0.7000	0.7200	0.6700	0.6700	0.6700	42,200
Dec 27, 2023	0.7100	0.7400	0.7100	0.7100	0.7100	77,300
Dec 26, 2023	0.7500	0.7500	0.6800	0.7200	0.7200	39,200
Dec 22, 2023	0.6800	0.7500	0.6800	0.7100	0.7100	130,400
Dec 21, 2023	0.5800	0.7100	0.5800	0.6700	0.6700	82,600
Dec 20, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	47,900
Dec 19, 2023	0.5800	0.5900	0.5700	0.5700	0.5700	15,900
Dec 18, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	12,800
Dec 15, 2023	0.5600	0.5800	0.5600	0.5700	0.5700	28,400
Dec 14, 2023	0.5600	0.5700	0.5400	0.5600	0.5600	34,200
Dec 13, 2023	0.5500	0.5700	0.5400	0.5600	0.5600	83,400
Dec 12, 2023	0.5500	0.5700	0.5500	0.5700	0.5700	20,100
Dec 11, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	4,900
Dec 08, 2023	0.5500	0.5500	0.5300	0.5500	0.5500	30,200
Dec 07, 2023	0.5300	0.5500	0.5100	0.5500	0.5500	17,300
Dec 06, 2023	0.5200	0.5500	0.5200	0.5500	0.5500	22,600
Dec 05, 2023	0.5100	0.5300	0.5000	0.5300	0.5300	15,500
Dec 04, 2023	0.5100	0.5100	0.4700	0.5100	0.5100	48,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,451.62-1,131.38(-1.29%)

Ucore Rare Metals Inc. (UURAF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,451.62
-1,131.38(-1.29%)