Ucore Rare Metals Inc. (UURAF)
OTCMKTS
· Delayed Price · Currency is USD
0.8200
0.00 (0.00%)
Jul 8, 2025, 4:00 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | - | -0.38% | 2,000 |
| Jul 7, 2025 | 0.84 | 0.85 | 0.78 | 0.82 | 0.82 | -2.01% | 44,843 |
| Jul 3, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | -0.59% | 46,416 |
| Jul 2, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.59% | 80,737 |
| Jul 1, 2025 | 0.82 | 0.85 | 0.79 | 0.85 | 0.85 | 3.22% | 50,175 |
| Jun 30, 2025 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | 0.01% | 80,421 |
| Jun 27, 2025 | 0.85 | 0.85 | 0.80 | 0.82 | 0.82 | -1.98% | 160,292 |
| Jun 26, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 3.02% | 72,225 |
| Jun 25, 2025 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | -1.12% | 164,268 |
| Jun 24, 2025 | 0.84 | 0.88 | 0.80 | 0.82 | 0.82 | -2.99% | 228,856 |
| Jun 23, 2025 | 0.84 | 0.89 | 0.84 | 0.85 | 0.85 | - | 125,308 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 254,878 |
| Jun 18, 2025 | 1.05 | 1.10 | 0.87 | 0.88 | 0.88 | -19.78% | 1,009,771 |
| Jun 17, 2025 | 1.16 | 1.17 | 1.06 | 1.10 | 1.10 | -3.77% | 133,762 |
| Jun 16, 2025 | 0.98 | 1.16 | 0.97 | 1.14 | 1.14 | 16.96% | 276,168 |
| Jun 13, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.06% | 69,281 |
| Jun 12, 2025 | 1.00 | 1.00 | 0.90 | 0.96 | 0.96 | -0.52% | 141,202 |
| Jun 11, 2025 | 1.06 | 1.09 | 0.93 | 0.96 | 0.96 | -9.43% | 213,336 |
| Jun 10, 2025 | 1.02 | 1.09 | 1.01 | 1.06 | 1.06 | 5.58% | 184,937 |
| Jun 9, 2025 | 1.00 | 1.04 | 0.94 | 1.00 | 1.00 | 3.51% | 174,265 |
| Jun 6, 2025 | 0.85 | 0.99 | 0.85 | 0.97 | 0.97 | 13.45% | 384,330 |
| Jun 5, 2025 | 0.85 | 0.95 | 0.85 | 0.86 | 0.86 | 1.18% | 286,751 |
| Jun 4, 2025 | 1.00 | 1.03 | 0.85 | 0.85 | 0.85 | -17.64% | 611,894 |
| Jun 3, 2025 | 1.09 | 1.14 | 0.97 | 1.03 | 1.03 | -4.47% | 197,827 |
| Jun 2, 2025 | 0.90 | 1.09 | 0.90 | 1.07 | 1.07 | 14.57% | 287,060 |
| May 30, 2025 | 1.05 | 1.05 | 0.90 | 0.94 | 0.94 | -3.01% | 153,342 |
| May 29, 2025 | 1.16 | 1.17 | 0.93 | 0.97 | 0.97 | -12.14% | 236,317 |
| May 28, 2025 | 0.98 | 1.12 | 0.96 | 1.10 | 1.10 | 14.71% | 132,246 |
| May 27, 2025 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.01% | 66,418 |
| May 23, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | 0.32% | 141,533 |
| May 22, 2025 | 1.08 | 1.08 | 0.93 | 0.94 | 0.94 | -7.23% | 130,416 |
| May 21, 2025 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | 2.03% | 170,617 |
| May 20, 2025 | 1.20 | 1.20 | 0.95 | 0.99 | 0.99 | -4.82% | 201,492 |
| May 19, 2025 | 1.03 | 1.20 | 1.02 | 1.04 | 1.04 | 1.96% | 207,425 |
| May 16, 2025 | 0.97 | 1.06 | 0.95 | 1.02 | 1.02 | - | 144,225 |
| May 15, 2025 | 1.15 | 1.17 | 1.00 | 1.02 | 1.02 | -10.53% | 371,767 |
| May 14, 2025 | 1.28 | 1.33 | 1.11 | 1.14 | 1.14 | 2.61% | 324,564 |
| May 13, 2025 | 0.92 | 1.14 | 0.90 | 1.11 | 1.11 | 13.69% | 288,102 |
| May 12, 2025 | 1.18 | 1.18 | 0.85 | 0.98 | 0.98 | -13.52% | 481,882 |
| May 9, 2025 | 1.11 | 1.20 | 1.11 | 1.13 | 1.13 | 1.80% | 159,238 |
| May 8, 2025 | 1.20 | 1.24 | 1.10 | 1.11 | 1.11 | -11.90% | 377,118 |
| May 7, 2025 | 1.43 | 1.49 | 1.19 | 1.26 | 1.26 | -12.50% | 311,066 |
| May 6, 2025 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -0.69% | 92,235 |
| May 5, 2025 | 1.50 | 1.55 | 1.42 | 1.45 | 1.45 | 2.11% | 244,014 |
| May 2, 2025 | 1.55 | 1.55 | 1.40 | 1.42 | 1.42 | 0.71% | 218,746 |
| May 1, 2025 | 1.43 | 1.57 | 1.31 | 1.41 | 1.41 | -1.40% | 326,575 |
| Apr 30, 2025 | 1.44 | 1.64 | 1.43 | 1.43 | 1.43 | - | 854,214 |
| Apr 29, 2025 | 1.40 | 1.46 | 1.33 | 1.43 | 1.43 | 6.72% | 522,412 |
| Apr 28, 2025 | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | 4.69% | 335,760 |
| Apr 25, 2025 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -1.54% | 358,944 |