Ucore Rare Metals Inc. (FRA:U9UA)
Germany · Delayed Price · Currency is EUR 3.808
+0.308 (8.80%)
At close: Jun 5, 2026
FRA:U9UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 8.80% | - |
| Jun 4, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | -8.38% | 850 |
| Jun 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 9.46% | 600 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.11% | - |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | 150 |
| May 29, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 0.74% | 200 |
| May 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.23% | - |
| May 27, 2026 | 3.53 | 3.60 | 3.50 | 3.50 | 3.50 | 6.18% | 1,250 |
| May 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4,000 |
| May 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | - |
| May 22, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 5.76% | 300 |
| May 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.29% | - |
| May 20, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -7.35% | 20 |
| May 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.79% | - |
| May 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.48% | - |
| May 15, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.39 | 1.37% | 150 |
| May 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.20% | - |
| May 13, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | 0.55% | 1,500 |
| May 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.55% | - |
| May 11, 2026 | 3.31 | 3.31 | 3.22 | 3.28 | 3.28 | -4.99% | 5,170 |
| May 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.38% | - |
| May 7, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | 9.14% | 2,000 |
| May 6, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -12.73% | 2,749 |
| May 5, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 6.47% | 400 |
| May 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.90% | - |
| Apr 30, 2026 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 0.53% | 2,700 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -8.22% | - |
| Apr 28, 2026 | 3.51 | 3.67 | 3.51 | 3.67 | 3.67 | 11.81% | 4,400 |
| Apr 27, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -6.86% | 1,000 |
| Apr 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.31% | - |
| Apr 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 4.08% | - |
| Apr 22, 2026 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | -0.50% | 2,000 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.64% | - |
| Apr 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.91% | 500 |
| Apr 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.23% | - |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.17% | - |
| Apr 15, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 3.87% | 2,837 |
| Apr 14, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -2.26% | 738 |
| Apr 13, 2026 | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | 2.37% | 680 |
| Apr 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.69% | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.75% | - |
| Apr 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.10% | - |
| Apr 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.83% | 130 |
| Apr 2, 2026 | 3.68 | 3.68 | 3.53 | 3.53 | 3.53 | -2.75% | 97 |
| Apr 1, 2026 | 3.44 | 3.63 | 3.44 | 3.63 | 3.63 | 14.87% | 600 |
| Mar 31, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | -11.48% | 600 |
| Mar 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 7.85% | - |
| Mar 27, 2026 | 3.27 | 3.37 | 3.27 | 3.31 | 3.31 | -1.19% | 560 |
| Mar 26, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.82% | 150 |
| Mar 25, 2026 | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | 4.44% | 1,500 |