Ucore Rare Metals Inc. (UURAF)
OTCMKTS · Delayed Price · Currency is USD
1.650
+0.150 (10.00%)
At close: Nov 9, 2026
UURAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.69 | 1.73 | 1.46 | 1.65 | 1.65 | 10.00% | 614,364 |
| Nov 6, 2026 | 1.33 | 1.52 | 1.25 | 1.50 | 1.50 | 18.11% | 520,739 |
| Nov 5, 2026 | 1.63 | 1.63 | 1.26 | 1.27 | 1.27 | -15.33% | 703,255 |
| Nov 4, 2026 | 1.97 | 1.97 | 1.41 | 1.50 | 1.50 | -14.29% | 1,733,125 |
| Nov 3, 2026 | 1.85 | 1.85 | 1.69 | 1.75 | 1.75 | 2.34% | 573,469 |
| Nov 2, 2026 | 1.60 | 1.85 | 1.50 | 1.71 | 1.71 | 15.54% | 1,184,931 |
| Oct 30, 2026 | 1.46 | 1.49 | 1.34 | 1.48 | 1.48 | 4.26% | 490,139 |
| Oct 29, 2026 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 0.42% | 129,046 |
| Oct 28, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 0.96% | 104,259 |
| Oct 27, 2026 | 1.31 | 1.42 | 1.31 | 1.40 | 1.40 | 3.40% | 157,508 |
| Oct 26, 2026 | 1.40 | 1.42 | 1.34 | 1.35 | 1.35 | -3.97% | 180,451 |
| Oct 23, 2026 | 1.42 | 1.46 | 1.38 | 1.41 | 1.41 | - | 137,906 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.35 | 1.41 | 1.41 | -3.42% | 372,033 |
| Oct 21, 2026 | 1.33 | 1.46 | 1.33 | 1.46 | 1.46 | 5.80% | 158,742 |
| Oct 20, 2026 | 1.42 | 1.46 | 1.28 | 1.38 | 1.38 | -2.82% | 259,807 |
| Oct 19, 2026 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | -0.84% | 458,587 |
| Oct 16, 2026 | 1.50 | 1.54 | 1.37 | 1.43 | 1.43 | -3.89% | 314,278 |
| Oct 15, 2026 | 1.56 | 1.57 | 1.46 | 1.49 | 1.49 | -5.10% | 235,727 |
| Oct 14, 2026 | 1.71 | 1.74 | 1.55 | 1.57 | 1.57 | -8.72% | 575,818 |
| Oct 13, 2026 | 1.74 | 1.82 | 1.71 | 1.72 | 1.72 | -4.44% | 300,517 |
| Oct 12, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | 1.69% | 151,384 |
| Oct 9, 2026 | 1.72 | 1.81 | 1.70 | 1.77 | 1.77 | -0.56% | 406,393 |
| Oct 8, 2026 | 1.90 | 1.90 | 1.71 | 1.78 | 1.78 | -2.73% | 366,098 |
| Oct 7, 2026 | 1.80 | 1.84 | 1.76 | 1.83 | 1.83 | 2.81% | 233,941 |
| Oct 6, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | - | 171,682 |
| Oct 5, 2026 | 1.82 | 1.89 | 1.78 | 1.78 | 1.78 | -2.55% | 178,624 |
| Oct 2, 2026 | 1.86 | 1.91 | 1.78 | 1.83 | 1.83 | -1.27% | 284,127 |
| Oct 1, 2026 | 1.91 | 1.98 | 1.85 | 1.85 | 1.85 | -3.14% | 372,220 |
| Sep 30, 2026 | 2.05 | 2.06 | 1.87 | 1.91 | 1.91 | -2.55% | 625,607 |
| Sep 29, 2026 | 1.96 | 2.06 | 1.90 | 1.96 | 1.96 | 5.08% | 607,836 |
| Sep 28, 2026 | 1.76 | 1.91 | 1.75 | 1.87 | 1.87 | 5.38% | 590,264 |
| 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 |