Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
1.770
-0.040 (-2.21%)
At close: Sep 25, 2026
UURAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -2.21% | 247,490 |
| Sep 24, 2026 | 1.76 | 1.87 | 1.76 | 1.81 | 1.81 | -1.09% | 225,713 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.79 | 1.83 | 1.83 | -1.11% | 99,259 |
| Sep 22, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | 1.85 | 2.24% | 220,608 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 2.26% | 230,653 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.76 | 1.77 | 1.77 | -2.21% | 304,770 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.77 | 1.81 | 1.81 | 1.12% | 210,538 |
| Sep 16, 2026 | 1.81 | 1.88 | 1.75 | 1.79 | 1.79 | -0.56% | 412,917 |
| Sep 15, 2026 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 208,522 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 444,329 |
| Sep 11, 2026 | 1.78 | 1.88 | 1.78 | 1.82 | 1.82 | -2.15% | 247,166 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -2.62% | 129,199 |
| Sep 9, 2026 | 2.04 | 2.04 | 1.89 | 1.91 | 1.91 | -2.55% | 229,038 |
| Sep 8, 2026 | 1.87 | 2.00 | 1.82 | 1.96 | 1.96 | 6.52% | 459,659 |
| Sep 4, 2026 | 1.84 | 1.89 | 1.83 | 1.84 | 1.84 | - | 139,489 |
| Sep 3, 2026 | 1.88 | 1.93 | 1.78 | 1.84 | 1.84 | -2.13% | 342,176 |
| Sep 2, 2026 | 1.87 | 1.93 | 1.71 | 1.88 | 1.88 | 3.30% | 475,188 |
| Sep 1, 2026 | 1.88 | 1.91 | 1.81 | 1.82 | 1.82 | -4.47% | 247,281 |
| Aug 31, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -0.77% | 376,533 |
| Aug 28, 2026 | 2.41 | 2.41 | 1.91 | 1.92 | 1.92 | -7.25% | 577,450 |
| Aug 27, 2026 | 2.09 | 2.14 | 2.06 | 2.07 | 2.07 | -2.36% | 205,492 |
| Aug 26, 2026 | 2.15 | 2.20 | 2.09 | 2.12 | 2.12 | -1.17% | 191,081 |
| Aug 25, 2026 | 1.99 | 2.20 | 1.98 | 2.15 | 2.15 | 8.33% | 358,891 |
| Aug 24, 2026 | 2.05 | 2.20 | 1.97 | 1.98 | 1.98 | -5.80% | 446,394 |
| Aug 21, 2026 | 2.01 | 2.13 | 2.00 | 2.10 | 2.10 | 7.79% | 298,059 |
| Aug 20, 2026 | 1.98 | 2.00 | 1.90 | 1.95 | 1.95 | -1.19% | 483,316 |
| Aug 19, 2026 | 2.03 | 2.07 | 1.93 | 1.97 | 1.97 | -2.78% | 493,624 |
| Aug 18, 2026 | 2.16 | 2.16 | 1.99 | 2.03 | 2.03 | -5.14% | 769,179 |
| Aug 17, 2026 | 2.11 | 2.21 | 2.10 | 2.14 | 2.14 | 0.21% | 520,082 |
| Aug 14, 2026 | 2.09 | 2.17 | 2.06 | 2.14 | 2.14 | 0.73% | 300,493 |
| Aug 13, 2026 | 2.11 | 2.16 | 2.06 | 2.12 | 2.12 | 0.47% | 583,891 |
| Aug 12, 2026 | 2.29 | 2.29 | 2.10 | 2.11 | 2.11 | -7.46% | 696,213 |
| Aug 11, 2026 | 2.22 | 2.31 | 2.10 | 2.28 | 2.28 | 8.06% | 347,468 |
| Aug 10, 2026 | 2.36 | 2.44 | 2.11 | 2.11 | 2.11 | -10.21% | 302,914 |
| Aug 7, 2026 | 2.25 | 2.40 | 2.03 | 2.35 | 2.35 | 3.52% | 1,311,985 |
| Aug 6, 2026 | 2.52 | 2.56 | 2.24 | 2.27 | 2.27 | -5.81% | 246,331 |
| Aug 5, 2026 | 2.50 | 2.69 | 2.39 | 2.41 | 2.41 | -3.17% | 514,076 |
| Aug 4, 2026 | 2.06 | 2.49 | 2.02 | 2.49 | 2.49 | 20.83% | 358,928 |
| Aug 3, 2026 | 1.92 | 2.06 | 1.92 | 2.06 | 2.06 | 5.64% | 422,104 |
| Jul 31, 2026 | 2.04 | 2.04 | 1.92 | 1.95 | 1.95 | -2.99% | 714,109 |
| Jul 30, 2026 | 1.97 | 2.06 | 1.90 | 2.01 | 2.01 | 3.08% | 289,796 |
| Jul 29, 2026 | 2.09 | 2.13 | 1.94 | 1.95 | 1.95 | -7.58% | 447,551 |
| Jul 28, 2026 | 2.35 | 2.35 | 2.08 | 2.11 | 2.11 | -9.44% | 491,526 |
| Jul 27, 2026 | 2.30 | 2.49 | 2.30 | 2.33 | 2.33 | -4.90% | 458,514 |
| Jul 24, 2026 | 2.59 | 2.60 | 2.44 | 2.45 | 2.45 | -6.49% | 316,527 |
| Jul 23, 2026 | 2.52 | 2.80 | 2.52 | 2.62 | 2.62 | -3.68% | 484,992 |
| Jul 22, 2026 | 2.65 | 2.84 | 2.65 | 2.72 | 2.72 | 0.35% | 256,107 |
| Jul 21, 2026 | 2.76 | 2.85 | 2.70 | 2.71 | 2.71 | -1.79% | 288,125 |
| Jul 20, 2026 | 3.04 | 3.04 | 2.75 | 2.76 | 2.76 | -8.00% | 512,345 |
| Jul 17, 2026 | 2.97 | 3.13 | 2.95 | 3.00 | 3.00 | - | 180,613 |