Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
5.08
-0.14 (-2.64%)
Oct 7, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.48 | 5.55 | 5.01 | 5.08 | - | -2.64% | 440,607 |
| Oct 6, 2025 | 5.10 | 5.85 | 5.10 | 5.22 | 5.22 | 2.43% | 2,089,611 |
| Oct 3, 2025 | 4.85 | 5.45 | 4.84 | 5.09 | 5.09 | 8.38% | 1,559,087 |
| Oct 2, 2025 | 4.28 | 4.78 | 4.12 | 4.70 | 4.70 | 14.08% | 876,454 |
| Oct 1, 2025 | 4.30 | 4.36 | 4.02 | 4.12 | 4.12 | -2.49% | 595,645 |
| Sep 30, 2025 | 4.41 | 4.59 | 4.00 | 4.23 | 4.23 | -6.11% | 1,121,664 |
| Sep 29, 2025 | 4.85 | 4.85 | 4.35 | 4.50 | 4.50 | -0.88% | 789,495 |
| Sep 26, 2025 | 4.53 | 4.89 | 4.38 | 4.54 | 4.54 | 1.11% | 1,453,655 |
| Sep 25, 2025 | 3.87 | 4.66 | 3.54 | 4.49 | 4.49 | 18.47% | 2,049,103 |
| Sep 24, 2025 | 4.20 | 4.20 | 3.73 | 3.79 | 3.79 | -7.79% | 1,415,953 |
| Sep 23, 2025 | 3.50 | 4.22 | 3.50 | 4.11 | 4.11 | 17.43% | 1,659,555 |
| Sep 22, 2025 | 3.21 | 3.87 | 3.21 | 3.50 | 3.50 | 8.70% | 2,266,662 |
| Sep 19, 2025 | 2.76 | 3.55 | 2.72 | 3.22 | 3.22 | 19.44% | 1,695,585 |
| Sep 18, 2025 | 2.51 | 2.79 | 2.44 | 2.70 | 2.70 | 8.27% | 513,175 |
| Sep 17, 2025 | 2.55 | 2.69 | 2.47 | 2.49 | 2.49 | -2.35% | 270,815 |
| Sep 16, 2025 | 2.50 | 2.65 | 2.45 | 2.55 | 2.55 | 3.53% | 479,933 |
| Sep 15, 2025 | 2.64 | 2.64 | 2.35 | 2.46 | 2.46 | -1.87% | 512,685 |
| Sep 12, 2025 | 2.70 | 2.75 | 2.50 | 2.51 | 2.51 | -6.34% | 530,071 |
| Sep 11, 2025 | 2.52 | 2.73 | 2.52 | 2.68 | 2.68 | 3.96% | 337,575 |
| Sep 10, 2025 | 2.67 | 2.74 | 2.54 | 2.58 | 2.58 | -2.35% | 403,491 |
| Sep 9, 2025 | 2.98 | 2.98 | 2.59 | 2.64 | 2.64 | -5.71% | 665,805 |
| Sep 8, 2025 | 3.03 | 3.03 | 2.78 | 2.80 | 2.80 | 0.36% | 423,161 |
| Sep 5, 2025 | 2.58 | 2.80 | 2.57 | 2.79 | 2.79 | 8.48% | 359,128 |
| Sep 4, 2025 | 2.55 | 2.68 | 2.50 | 2.57 | 2.57 | -2.21% | 379,050 |
| Sep 3, 2025 | 2.75 | 2.75 | 2.50 | 2.63 | 2.63 | -3.38% | 813,417 |
| Sep 2, 2025 | 2.90 | 2.95 | 2.64 | 2.72 | 2.72 | -7.16% | 893,151 |
| Aug 29, 2025 | 2.96 | 3.05 | 2.80 | 2.93 | 2.93 | 0.41% | 794,148 |
| Aug 28, 2025 | 3.02 | 3.02 | 2.62 | 2.92 | 2.92 | 4.29% | 970,717 |
| Aug 27, 2025 | 2.86 | 3.10 | 2.71 | 2.80 | 2.80 | 2.12% | 1,749,359 |
| Aug 26, 2025 | 2.45 | 2.88 | 2.18 | 2.74 | 2.74 | 16.19% | 1,899,560 |
| Aug 25, 2025 | 2.42 | 2.63 | 2.31 | 2.36 | 2.36 | -1.26% | 939,905 |
| Aug 22, 2025 | 2.15 | 2.40 | 2.13 | 2.39 | 2.39 | 11.73% | 1,433,013 |
| Aug 21, 2025 | 1.78 | 2.15 | 1.78 | 2.14 | 2.14 | 13.47% | 759,409 |
| Aug 20, 2025 | 1.67 | 1.97 | 1.65 | 1.89 | 1.89 | 11.41% | 1,038,015 |
| Aug 19, 2025 | 1.85 | 1.85 | 1.62 | 1.69 | 1.69 | -5.69% | 844,514 |
| Aug 18, 2025 | 1.89 | 2.00 | 1.74 | 1.79 | 1.79 | -5.58% | 719,264 |
| Aug 15, 2025 | 2.09 | 2.09 | 1.75 | 1.90 | 1.90 | -5.00% | 1,129,188 |
| Aug 14, 2025 | 2.09 | 2.25 | 2.00 | 2.00 | 2.00 | -4.31% | 640,309 |
| Aug 13, 2025 | 1.85 | 2.15 | 1.85 | 2.09 | 2.09 | -2.34% | 683,458 |
| Aug 12, 2025 | 2.22 | 2.22 | 1.98 | 2.14 | 2.14 | -1.15% | 720,032 |
| Aug 11, 2025 | 2.06 | 2.27 | 2.00 | 2.17 | 2.17 | 5.66% | 1,128,134 |
| Aug 8, 2025 | 1.82 | 2.24 | 1.82 | 2.05 | 2.05 | 11.36% | 1,364,008 |
| Aug 7, 2025 | 2.00 | 2.03 | 1.70 | 1.84 | 1.84 | -7.26% | 1,458,411 |
| Aug 6, 2025 | 1.61 | 1.99 | 1.61 | 1.98 | 1.98 | 21.72% | 1,885,846 |
| Aug 5, 2025 | 1.45 | 1.63 | 1.42 | 1.63 | 1.63 | 13.99% | 1,073,414 |
| Aug 4, 2025 | 1.40 | 1.45 | 1.37 | 1.43 | 1.43 | 3.77% | 583,631 |
| Aug 1, 2025 | 1.29 | 1.39 | 1.23 | 1.38 | 1.38 | 8.08% | 480,987 |
| Jul 31, 2025 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 5.37% | 203,249 |
| Jul 30, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 320,246 |
| Jul 29, 2025 | 1.31 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 504,081 |