Ucore Rare Metals Inc. (UURAF)
OTCMKTS
· Delayed Price · Currency is USD
1.280
-0.020 (-1.54%)
Apr 25, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -1.54% | 358,944 |
| Apr 24, 2025 | 1.20 | 1.30 | 1.12 | 1.30 | 1.30 | 7.44% | 615,756 |
| Apr 23, 2025 | 1.15 | 1.24 | 0.99 | 1.21 | 1.21 | 6.80% | 658,432 |
| Apr 22, 2025 | 0.91 | 1.14 | 0.91 | 1.13 | 1.13 | 23.15% | 140,030 |
| Apr 21, 2025 | 1.03 | 1.13 | 0.91 | 0.92 | 0.92 | -14.81% | 364,356 |
| Apr 17, 2025 | 1.25 | 1.30 | 1.06 | 1.08 | 1.08 | -10.74% | 454,350 |
| Apr 16, 2025 | 1.22 | 1.26 | 1.16 | 1.21 | 1.21 | 6.14% | 573,638 |
| Apr 15, 2025 | 1.15 | 1.16 | 0.91 | 1.14 | 1.14 | 12.76% | 631,543 |
| Apr 14, 2025 | 0.80 | 1.02 | 0.80 | 1.01 | 1.01 | 28.79% | 414,354 |
| Apr 11, 2025 | 0.80 | 0.82 | 0.75 | 0.79 | 0.79 | -4.27% | 34,894 |
| Apr 10, 2025 | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | 2.50% | 78,112 |
| Apr 9, 2025 | 0.76 | 0.80 | 0.72 | 0.80 | 0.80 | 7.72% | 62,665 |
| Apr 8, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -2.28% | 46,676 |
| Apr 7, 2025 | 0.75 | 0.78 | 0.70 | 0.76 | 0.76 | 1.51% | 76,959 |
| Apr 4, 2025 | 0.74 | 0.79 | 0.73 | 0.75 | 0.75 | 3.99% | 198,312 |
| Apr 3, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -6.05% | 46,229 |
| Apr 2, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 1.78% | 58,562 |
| Apr 1, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -0.26% | 7,723 |
| Mar 31, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 2.92% | 40,963 |
| Mar 28, 2025 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -5.22% | 46,618 |
| Mar 27, 2025 | 0.68 | 0.77 | 0.65 | 0.77 | 0.77 | 17.10% | 108,553 |
| Mar 26, 2025 | 0.81 | 0.82 | 0.66 | 0.66 | 0.66 | -17.93% | 360,648 |
| Mar 25, 2025 | 0.91 | 0.91 | 0.80 | 0.81 | 0.81 | -9.67% | 214,475 |
| Mar 24, 2025 | 0.79 | 0.90 | 0.78 | 0.89 | 0.89 | 16.26% | 338,867 |
| Mar 21, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.37% | 96,717 |
| Mar 20, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 3.73% | 127,531 |
| Mar 19, 2025 | 0.74 | 0.74 | 0.70 | 0.73 | 0.73 | 0.65% | 55,270 |
| Mar 18, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 2.06% | 190,233 |
| Mar 17, 2025 | 0.63 | 0.73 | 0.63 | 0.71 | 0.71 | 14.59% | 146,517 |
| Mar 14, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.57% | 78,344 |
| Mar 13, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.29% | 57,779 |
| Mar 12, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | 0.49% | 31,150 |
| Mar 11, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 46,595 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 42,307 |
| Mar 7, 2025 | 0.52 | 0.59 | 0.52 | 0.54 | 0.54 | 4.75% | 313,005 |
| Mar 6, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 9.89% | 70,285 |
| Mar 5, 2025 | 0.45 | 0.51 | 0.45 | 0.47 | 0.47 | 5.53% | 118,032 |
| Mar 4, 2025 | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -8.43% | 78,417 |
| Mar 3, 2025 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -4.51% | 33,801 |
| Feb 28, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | -0.61% | 86,706 |
| Feb 27, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -0.70% | 22,193 |
| Feb 26, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -2.46% | 7,776 |
| Feb 25, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.54% | 29,963 |
| Feb 24, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | 4.21% | 29,509 |
| Feb 21, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -2.77% | 31,562 |
| Feb 20, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.12% | 1,604 |
| Feb 19, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.05% | 8,680 |
| Feb 18, 2025 | 0.54 | 0.55 | 0.49 | 0.51 | 0.51 | -6.85% | 190,044 |
| Feb 14, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.46% | 54,580 |
| Feb 13, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.92% | 51,224 |