Ucore Rare Metals Inc. (UURAF)
OTCMKTS
· Delayed Price · Currency is USD
0.9700
+0.0150 (1.57%)
Jun 13, 2025, 3:51 PM EDT
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | - | - | 12,564 |
| 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 |
| Apr 24, 2025 | 1.20 | 1.30 | 1.12 | 1.30 | 1.30 | 7.44% | 615,756 |
| Apr 23, 2025 | 1.15 | 1.24 | 0.99 | 1.21 | 1.21 | 6.80% | 658,432 |
| Apr 22, 2025 | 0.91 | 1.14 | 0.91 | 1.13 | 1.13 | 23.15% | 140,030 |
| Apr 21, 2025 | 1.03 | 1.13 | 0.91 | 0.92 | 0.92 | -14.81% | 364,356 |
| Apr 17, 2025 | 1.25 | 1.30 | 1.06 | 1.08 | 1.08 | -10.74% | 454,350 |
| Apr 16, 2025 | 1.22 | 1.26 | 1.16 | 1.21 | 1.21 | 6.14% | 573,638 |
| Apr 15, 2025 | 1.15 | 1.16 | 0.91 | 1.14 | 1.14 | 12.76% | 631,543 |
| Apr 14, 2025 | 0.80 | 1.02 | 0.80 | 1.01 | 1.01 | 28.79% | 414,354 |
| Apr 11, 2025 | 0.80 | 0.82 | 0.75 | 0.79 | 0.79 | -4.27% | 34,894 |
| Apr 10, 2025 | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | 2.50% | 78,112 |
| Apr 9, 2025 | 0.76 | 0.80 | 0.72 | 0.80 | 0.80 | 7.72% | 62,665 |
| Apr 8, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -2.28% | 46,676 |
| Apr 7, 2025 | 0.75 | 0.78 | 0.70 | 0.76 | 0.76 | 1.51% | 76,959 |
| Apr 4, 2025 | 0.74 | 0.79 | 0.73 | 0.75 | 0.75 | 3.99% | 198,312 |
| Apr 3, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -6.05% | 46,229 |