Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
5.27
-0.27 (-4.87%)
Feb 12, 2026, 10:47 AM EST
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | - | -3.43% | 1,526 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.50 | 5.54 | 5.54 | -2.05% | 156,093 |
| Feb 10, 2026 | 6.04 | 6.06 | 5.65 | 5.66 | 5.66 | -5.73% | 177,556 |
| Feb 9, 2026 | 5.52 | 6.16 | 5.52 | 6.00 | 6.00 | 4.57% | 362,734 |
| Feb 6, 2026 | 5.05 | 5.88 | 5.05 | 5.74 | 5.74 | 13.62% | 366,613 |
| Feb 5, 2026 | 5.73 | 5.80 | 5.00 | 5.05 | 5.05 | -13.38% | 680,987 |
| Feb 4, 2026 | 5.98 | 6.22 | 5.59 | 5.83 | 5.83 | -2.65% | 538,638 |
| Feb 3, 2026 | 6.15 | 6.50 | 5.88 | 5.99 | 5.99 | -2.14% | 430,923 |
| Feb 2, 2026 | 6.45 | 6.50 | 6.00 | 6.12 | 6.12 | -0.16% | 502,079 |
| Jan 30, 2026 | 7.14 | 7.17 | 6.10 | 6.13 | 6.13 | -15.31% | 647,067 |
| Jan 29, 2026 | 7.37 | 7.37 | 6.00 | 7.24 | 7.24 | -0.17% | 1,416,546 |
| Jan 28, 2026 | 7.02 | 7.25 | 6.90 | 7.25 | 7.25 | 3.32% | 465,961 |
| Jan 27, 2026 | 6.80 | 7.07 | 6.58 | 7.02 | 7.02 | 2.68% | 306,634 |
| Jan 26, 2026 | 7.10 | 7.50 | 6.73 | 6.83 | 6.83 | -2.51% | 840,930 |
| Jan 23, 2026 | 6.94 | 7.14 | 6.61 | 7.01 | 7.01 | -0.28% | 702,069 |
| Jan 22, 2026 | 6.24 | 7.10 | 6.24 | 7.03 | 7.03 | 11.23% | 876,587 |
| Jan 21, 2026 | 6.55 | 6.72 | 6.17 | 6.32 | 6.32 | -4.10% | 445,575 |
| Jan 20, 2026 | 6.47 | 6.81 | 6.07 | 6.59 | 6.59 | -3.09% | 652,166 |
| Jan 16, 2026 | 6.50 | 7.00 | 6.46 | 6.80 | 6.80 | 4.94% | 779,618 |
| Jan 15, 2026 | 6.20 | 6.50 | 6.14 | 6.48 | 6.48 | 6.23% | 676,872 |
| Jan 14, 2026 | 5.82 | 6.18 | 5.41 | 6.10 | 6.10 | 8.16% | 497,602 |
| Jan 13, 2026 | 5.99 | 6.21 | 5.61 | 5.64 | 5.64 | -0.70% | 831,867 |
| Jan 12, 2026 | 5.30 | 5.90 | 5.23 | 5.68 | 5.68 | 10.08% | 1,006,827 |
| Jan 9, 2026 | 5.13 | 5.37 | 5.07 | 5.16 | 5.16 | -0.58% | 420,525 |
| Jan 8, 2026 | 5.37 | 5.42 | 5.02 | 5.19 | 5.19 | -0.95% | 1,246,399 |
| Jan 7, 2026 | 4.03 | 5.30 | 4.02 | 5.24 | 5.24 | 24.76% | 1,542,436 |
| Jan 6, 2026 | 4.09 | 4.25 | 3.95 | 4.20 | 4.20 | 2.46% | 545,403 |
| Jan 5, 2026 | 4.81 | 4.81 | 4.05 | 4.10 | 4.10 | -3.10% | 569,889 |
| Jan 2, 2026 | 4.01 | 4.30 | 3.85 | 4.23 | 4.23 | 7.36% | 398,493 |
| Dec 31, 2025 | 3.95 | 4.00 | 3.80 | 3.94 | 3.94 | -1.25% | 447,689 |
| Dec 30, 2025 | 3.98 | 4.15 | 3.85 | 3.99 | 3.99 | - | 485,672 |
| Dec 29, 2025 | 4.40 | 4.64 | 3.79 | 3.99 | 3.99 | -13.67% | 1,046,886 |
| Dec 26, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -3.89% | 259,224 |
| Dec 24, 2025 | 4.18 | 4.88 | 4.18 | 4.81 | 4.81 | 13.69% | 538,544 |
| Dec 23, 2025 | 4.42 | 4.50 | 4.20 | 4.23 | 4.23 | -4.28% | 213,815 |
| Dec 22, 2025 | 4.37 | 4.50 | 4.10 | 4.42 | 4.42 | 5.47% | 397,195 |
| Dec 19, 2025 | 3.81 | 4.22 | 3.81 | 4.19 | 4.19 | 8.10% | 636,778 |
| Dec 18, 2025 | 4.00 | 4.18 | 3.81 | 3.88 | 3.88 | -7.27% | 686,324 |
| Dec 17, 2025 | 4.02 | 4.47 | 4.02 | 4.18 | 4.18 | - | 245,204 |
| Dec 16, 2025 | 3.97 | 4.32 | 3.97 | 4.18 | 4.18 | 3.98% | 470,958 |
| Dec 15, 2025 | 4.48 | 4.49 | 4.00 | 4.02 | 4.02 | -9.76% | 638,224 |
| Dec 12, 2025 | 4.60 | 4.60 | 4.40 | 4.46 | 4.46 | -2.09% | 338,698 |
| Dec 11, 2025 | 4.80 | 4.80 | 4.30 | 4.55 | 4.55 | -3.81% | 385,649 |
| Dec 10, 2025 | 4.75 | 5.00 | 4.69 | 4.73 | 4.73 | -0.71% | 321,933 |
| Dec 9, 2025 | 4.98 | 5.01 | 4.72 | 4.76 | 4.76 | -4.38% | 342,419 |
| Dec 8, 2025 | 5.27 | 5.50 | 4.98 | 4.98 | 4.98 | -7.40% | 217,878 |
| Dec 5, 2025 | 5.23 | 5.39 | 5.08 | 5.38 | 5.38 | 3.66% | 546,537 |
| Dec 4, 2025 | 4.77 | 5.20 | 4.65 | 5.19 | 5.19 | 6.57% | 351,036 |
| Dec 3, 2025 | 4.84 | 4.95 | 4.69 | 4.87 | 4.87 | 0.41% | 370,101 |
| Dec 2, 2025 | 4.84 | 5.07 | 4.65 | 4.85 | 4.85 | 1.46% | 424,418 |