Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
1.370
+0.130 (10.48%)
Aug 1, 2025, 3:52 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1.44 | 1.48 | 1.30 | 1.32 | 1.32 | -4.35% | 774,644 |
| Jul 25, 2025 | 1.28 | 1.43 | 1.22 | 1.38 | 1.38 | 8.66% | 1,803,079 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.20 | 1.27 | 1.27 | -1.55% | 392,187 |
| Jul 23, 2025 | 1.33 | 1.38 | 1.22 | 1.29 | 1.29 | -0.77% | 623,682 |
| Jul 22, 2025 | 1.38 | 1.39 | 1.27 | 1.30 | 1.30 | -4.20% | 666,151 |
| Jul 21, 2025 | 1.30 | 1.45 | 1.26 | 1.36 | 1.36 | 11.14% | 1,980,586 |
| Jul 18, 2025 | 1.12 | 1.24 | 1.06 | 1.22 | 1.22 | 7.77% | 1,303,861 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.00 | 1.13 | 1.13 | 3.00% | 727,738 |
| Jul 16, 2025 | 1.05 | 1.23 | 1.05 | 1.10 | 1.10 | 2.80% | 1,805,316 |
| Jul 15, 2025 | 0.95 | 1.10 | 0.95 | 1.07 | 1.07 | 13.83% | 1,076,910 |
| Jul 14, 2025 | 0.96 | 1.04 | 0.85 | 0.94 | 0.94 | 7.49% | 753,208 |
| Jul 11, 2025 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -0.62% | 319,065 |
| Jul 10, 2025 | 0.82 | 0.90 | 0.81 | 0.88 | 0.88 | 6.86% | 439,834 |
| Jul 9, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | 0.43% | 102,101 |
| Jul 8, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | -0.38% | 51,361 |
| 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 |