Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
3.760
-0.090 (-2.34%)
May 12, 2026, 10:54 AM EST
UURAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.15 | 4.15 | 3.80 | 3.85 | 3.85 | -3.02% | 995,248 |
| May 8, 2026 | 4.09 | 4.19 | 3.94 | 3.97 | 3.97 | -3.45% | 368,181 |
| May 7, 2026 | 4.12 | 4.36 | 4.04 | 4.11 | 4.11 | -3.75% | 632,764 |
| May 6, 2026 | 3.94 | 4.29 | 3.91 | 4.27 | 4.27 | 9.77% | 389,471 |
| May 5, 2026 | 4.22 | 4.44 | 3.85 | 3.89 | 3.89 | -10.78% | 597,893 |
| May 4, 2026 | 4.23 | 4.36 | 4.14 | 4.36 | 4.36 | 3.07% | 157,577 |
| May 1, 2026 | 4.23 | 4.39 | 4.08 | 4.23 | 4.23 | -2.53% | 304,060 |
| Apr 30, 2026 | 3.97 | 4.38 | 3.93 | 4.34 | 4.34 | 9.87% | 423,778 |
| Apr 29, 2026 | 3.97 | 4.02 | 3.86 | 3.95 | 3.95 | -1.25% | 239,946 |
| Apr 28, 2026 | 3.97 | 4.16 | 3.92 | 4.00 | 4.00 | -3.59% | 763,359 |
| Apr 27, 2026 | 3.89 | 4.17 | 3.78 | 4.15 | 4.15 | 6.66% | 496,186 |
| Apr 24, 2026 | 4.12 | 4.17 | 3.87 | 3.89 | 3.89 | -6.04% | 529,348 |
| Apr 23, 2026 | 4.36 | 4.41 | 4.06 | 4.14 | 4.14 | -5.91% | 320,079 |
| Apr 22, 2026 | 4.08 | 4.40 | 4.08 | 4.40 | 4.40 | 8.16% | 418,980 |
| Apr 21, 2026 | 4.30 | 4.35 | 4.06 | 4.07 | 4.07 | -4.95% | 266,812 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.00 | 4.28 | 4.28 | -0.70% | 345,111 |
| 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% | 347,645 |
| Apr 15, 2026 | 4.11 | 4.27 | 4.03 | 4.17 | 4.17 | 1.46% | 390,001 |
| Apr 14, 2026 | 4.20 | 4.30 | 4.02 | 4.11 | 4.11 | -1.20% | 348,414 |
| Apr 13, 2026 | 3.91 | 4.22 | 3.90 | 4.16 | 4.16 | 0.02% | 265,589 |
| Apr 10, 2026 | 4.15 | 4.19 | 4.09 | 4.16 | 4.16 | 0.70% | 318,785 |
| Apr 9, 2026 | 4.02 | 4.25 | 4.02 | 4.13 | 4.13 | 1.72% | 221,219 |
| Apr 8, 2026 | 4.10 | 4.30 | 4.01 | 4.06 | 4.06 | 2.94% | 328,756 |
| Apr 7, 2026 | 3.80 | 3.94 | 3.65 | 3.94 | 3.94 | 1.44% | 174,609 |
| Apr 6, 2026 | 4.20 | 4.21 | 3.83 | 3.89 | 3.89 | -7.43% | 352,439 |
| Apr 2, 2026 | 4.03 | 4.40 | 3.89 | 4.20 | 4.20 | 0.53% | 126,858 |
| Apr 1, 2026 | 4.07 | 4.26 | 3.96 | 4.18 | 4.18 | 4.45% | 323,110 |
| Mar 31, 2026 | 3.76 | 4.02 | 3.66 | 4.00 | 4.00 | 8.11% | 283,161 |
| Mar 30, 2026 | 4.25 | 4.37 | 3.54 | 3.70 | 3.70 | -11.48% | 252,844 |
| Mar 27, 2026 | 3.79 | 4.20 | 3.75 | 4.18 | 4.18 | 10.00% | 248,340 |
| Mar 26, 2026 | 3.68 | 3.98 | 3.65 | 3.80 | 3.80 | 0.80% | 378,392 |
| Mar 25, 2026 | 3.49 | 3.96 | 3.49 | 3.77 | 3.77 | 7.71% | 338,100 |
| Mar 24, 2026 | 3.51 | 3.79 | 3.44 | 3.50 | 3.50 | -3.58% | 634,176 |
| Mar 23, 2026 | 3.41 | 3.88 | 3.41 | 3.63 | 3.63 | 2.54% | 621,100 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.40 | 3.54 | 3.54 | -9.92% | 690,076 |
| Mar 19, 2026 | 4.16 | 4.16 | 3.80 | 3.93 | 3.93 | -6.87% | 1,128,379 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.18 | 4.22 | 4.22 | -4.48% | 208,039 |
| Mar 17, 2026 | 4.35 | 4.55 | 4.28 | 4.42 | 4.42 | -0.05% | 429,110 |
| Mar 16, 2026 | 4.70 | 4.90 | 4.38 | 4.42 | 4.42 | -4.95% | 503,872 |
| Mar 13, 2026 | 4.85 | 4.94 | 4.57 | 4.65 | 4.65 | -4.67% | 472,541 |
| Mar 12, 2026 | 5.05 | 5.05 | 4.80 | 4.88 | 4.88 | -1.85% | 101,133 |
| Mar 11, 2026 | 5.14 | 5.20 | 4.93 | 4.97 | 4.97 | -2.36% | 312,868 |
| Mar 10, 2026 | 4.80 | 5.20 | 4.80 | 5.09 | 5.09 | 6.26% | 429,306 |
| Mar 9, 2026 | 4.59 | 5.05 | 4.20 | 4.79 | 4.79 | 5.04% | 2,176,265 |
| Mar 6, 2026 | 4.32 | 4.76 | 4.30 | 4.56 | 4.56 | 2.93% | 317,572 |
| Mar 5, 2026 | 4.60 | 4.72 | 4.24 | 4.43 | 4.43 | -4.73% | 483,241 |
| Mar 4, 2026 | 4.70 | 4.93 | 4.59 | 4.65 | 4.65 | -1.48% | 214,808 |
| Mar 3, 2026 | 5.06 | 5.06 | 4.51 | 4.72 | 4.72 | -4.45% | 348,635 |
| Mar 2, 2026 | 4.71 | 5.07 | 4.71 | 4.94 | 4.94 | 1.40% | 273,212 |