Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
2.932
+0.012 (0.41%)
Aug 29, 2025, 3:59 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |