Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
3.680
+0.330 (9.85%)
At close: Jun 26, 2026
UURAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.59 | 3.70 | 3.27 | 3.68 | 3.68 | 9.85% | 240,149 |
| Jun 25, 2026 | 3.37 | 3.48 | 3.30 | 3.35 | 3.35 | -1.76% | 236,624 |
| Jun 24, 2026 | 3.69 | 3.69 | 3.37 | 3.41 | 3.41 | -7.84% | 438,197 |
| Jun 23, 2026 | 4.44 | 4.44 | 3.68 | 3.70 | 3.70 | -8.64% | 262,050 |
| Jun 22, 2026 | 4.00 | 4.13 | 4.00 | 4.05 | 4.05 | 1.76% | 214,241 |
| Jun 18, 2026 | 4.04 | 4.09 | 3.98 | 3.98 | 3.98 | -0.80% | 106,583 |
| Jun 17, 2026 | 4.35 | 4.35 | 4.00 | 4.01 | 4.01 | -3.56% | 171,839 |
| Jun 16, 2026 | 4.24 | 4.25 | 4.04 | 4.16 | 4.16 | -0.72% | 186,011 |
| Jun 15, 2026 | 3.17 | 4.25 | 3.17 | 4.19 | 4.19 | 9.69% | 434,002 |
| Jun 12, 2026 | 3.81 | 3.82 | 3.70 | 3.82 | 3.82 | 1.33% | 261,845 |
| Jun 11, 2026 | 3.60 | 3.82 | 3.59 | 3.77 | 3.77 | 4.72% | 246,838 |
| Jun 10, 2026 | 3.88 | 3.91 | 3.60 | 3.60 | 3.60 | -8.16% | 234,597 |
| Jun 9, 2026 | 3.70 | 4.10 | 3.70 | 3.92 | 3.92 | 4.53% | 241,068 |
| Jun 8, 2026 | 3.82 | 3.95 | 3.74 | 3.75 | 3.75 | -2.60% | 290,720 |
| Jun 5, 2026 | 4.70 | 4.70 | 3.82 | 3.85 | 3.85 | -13.30% | 750,111 |
| Jun 4, 2026 | 4.08 | 5.20 | 3.96 | 4.44 | 4.44 | 8.84% | 824,163 |
| Jun 3, 2026 | 4.40 | 4.45 | 4.06 | 4.08 | 4.08 | -7.27% | 173,334 |
| Jun 2, 2026 | 4.16 | 4.59 | 4.09 | 4.40 | 4.40 | 7.58% | 384,666 |
| Jun 1, 2026 | 4.15 | 4.25 | 3.90 | 4.09 | 4.09 | 0.37% | 314,064 |
| May 29, 2026 | 4.09 | 4.16 | 4.00 | 4.08 | 4.08 | 1.88% | 195,625 |
| May 28, 2026 | 4.07 | 4.20 | 3.95 | 4.00 | 4.00 | -3.15% | 280,744 |
| May 27, 2026 | 4.22 | 4.25 | 3.86 | 4.13 | 4.13 | -0.48% | 227,157 |
| May 26, 2026 | 3.84 | 4.18 | 3.81 | 4.15 | 4.15 | 8.92% | 513,147 |
| May 22, 2026 | 3.58 | 3.87 | 3.51 | 3.81 | 3.81 | 6.32% | 140,148 |
| May 21, 2026 | 3.41 | 3.68 | 3.41 | 3.58 | 3.58 | 0.94% | 188,134 |
| May 20, 2026 | 3.47 | 3.59 | 3.37 | 3.55 | 3.55 | 2.31% | 665,584 |
| May 19, 2026 | 3.75 | 3.80 | 3.45 | 3.47 | 3.47 | -7.96% | 364,337 |
| May 18, 2026 | 3.87 | 3.87 | 3.72 | 3.77 | 3.77 | -0.74% | 148,768 |
| May 15, 2026 | 3.89 | 3.89 | 3.72 | 3.80 | 3.80 | -2.62% | 183,616 |
| May 14, 2026 | 4.00 | 4.00 | 3.88 | 3.90 | 3.90 | -1.02% | 258,216 |
| May 13, 2026 | 3.85 | 3.99 | 3.79 | 3.94 | 3.94 | -0.25% | 240,514 |
| May 12, 2026 | 3.84 | 3.98 | 3.73 | 3.95 | 3.95 | 2.65% | 350,455 |
| May 11, 2026 | 4.15 | 4.15 | 3.80 | 3.85 | 3.85 | -3.02% | 1,053,348 |
| May 8, 2026 | 4.09 | 4.19 | 3.94 | 3.97 | 3.97 | -3.45% | 371,153 |
| May 7, 2026 | 4.12 | 4.36 | 4.04 | 4.11 | 4.11 | -3.75% | 653,264 |
| May 6, 2026 | 3.94 | 4.29 | 3.91 | 4.27 | 4.27 | 9.77% | 405,202 |
| May 5, 2026 | 4.22 | 4.44 | 3.85 | 3.89 | 3.89 | -10.78% | 674,493 |
| May 4, 2026 | 4.23 | 4.36 | 4.14 | 4.36 | 4.36 | 3.07% | 175,477 |
| May 1, 2026 | 4.23 | 4.39 | 4.08 | 4.23 | 4.23 | -2.53% | 338,660 |
| Apr 30, 2026 | 3.97 | 4.38 | 3.93 | 4.34 | 4.34 | 9.87% | 480,078 |
| Apr 29, 2026 | 3.97 | 4.02 | 3.86 | 3.95 | 3.95 | -1.25% | 246,346 |
| Apr 28, 2026 | 3.97 | 4.16 | 3.92 | 4.00 | 4.00 | -3.60% | 780,359 |
| Apr 27, 2026 | 3.89 | 4.17 | 3.78 | 4.15 | 4.15 | 6.67% | 529,686 |
| Apr 24, 2026 | 4.12 | 4.17 | 3.87 | 3.89 | 3.89 | -6.04% | 585,048 |
| Apr 23, 2026 | 4.36 | 4.41 | 4.06 | 4.14 | 4.14 | -5.91% | 338,279 |
| Apr 22, 2026 | 4.08 | 4.40 | 4.08 | 4.40 | 4.40 | 8.16% | 434,839 |
| Apr 21, 2026 | 4.30 | 4.35 | 4.06 | 4.07 | 4.07 | -4.95% | 295,212 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.00 | 4.28 | 4.28 | -0.70% | 417,911 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.20 | 4.31 | 4.31 | -1.37% | 326,151 |
| Apr 16, 2026 | 4.20 | 4.44 | 4.20 | 4.37 | 4.37 | 4.80% | 396,445 |