Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
2.280
+0.170 (8.06%)
At close: Aug 11, 2026
UURAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.10 | 3.10 | 2.82 | 3.00 | 3.00 | -3.23% | 630,952 |
| Jul 15, 2026 | 3.29 | 3.40 | 3.07 | 3.10 | 3.10 | -7.06% | 318,893 |
| Jul 14, 2026 | 3.44 | 3.60 | 3.31 | 3.34 | 3.34 | -3.04% | 464,151 |
| Jul 13, 2026 | 3.69 | 3.69 | 3.37 | 3.44 | 3.44 | -5.75% | 278,942 |
| Jul 10, 2026 | 3.02 | 3.70 | 3.02 | 3.65 | 3.65 | 20.86% | 708,077 |
| Jul 9, 2026 | 3.11 | 3.24 | 3.00 | 3.02 | 3.02 | -4.73% | 375,139 |
| Jul 8, 2026 | 3.06 | 3.20 | 2.99 | 3.17 | 3.17 | 1.93% | 294,116 |
| Jul 7, 2026 | 3.22 | 3.26 | 3.07 | 3.11 | 3.11 | -2.81% | 283,627 |
| Jul 6, 2026 | 3.40 | 3.48 | 3.13 | 3.20 | 3.20 | -5.04% | 489,515 |
| Jul 2, 2026 | 3.33 | 3.54 | 3.29 | 3.37 | 3.37 | -0.59% | 249,281 |
| Jul 1, 2026 | 3.20 | 3.46 | 3.20 | 3.39 | 3.39 | -1.14% | 189,382 |
| Jun 30, 2026 | 3.51 | 3.56 | 3.40 | 3.43 | 3.43 | -2.50% | 222,007 |
| Jun 29, 2026 | 3.71 | 3.71 | 3.47 | 3.52 | 3.52 | -4.43% | 111,190 |
| 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 |