New Zealand markets closed

Ucore Rare Metals Inc. (U9UA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.42000.0000 (0.00%)
At close: 09:03PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.42000.42000.42000.42000.420023,000
27 Jun 20240.42000.42000.42000.42000.4200-
26 Jun 20240.41600.41600.41600.41600.4160-
25 Jun 20240.42400.42400.42400.42400.4240-
24 Jun 20240.41800.41800.41800.41800.4180-
21 Jun 20240.44000.44000.44000.44000.4400-
20 Jun 20240.42900.42900.42900.42900.4290100
19 Jun 20240.42900.42900.42900.42900.4290-
18 Jun 20240.42900.42900.42900.42900.4290-
17 Jun 20240.41400.41400.41400.41400.4140-
14 Jun 20240.42800.42800.42800.42800.4280-
13 Jun 20240.42500.42500.42500.42500.4250-
12 Jun 20240.42700.42700.42700.42700.4270-
11 Jun 20240.43800.43800.43800.43800.4380-
10 Jun 20240.44000.44000.44000.44000.4400-
07 Jun 20240.44300.44300.44300.44300.4430-
06 Jun 20240.43700.43700.43700.43700.4370-
05 Jun 20240.43800.43800.43800.43800.4380-
04 Jun 20240.45000.45000.45000.45000.4500-
03 Jun 20240.44600.44600.44600.44600.4460-
31 May 20240.46000.47300.46000.47300.4730500
30 May 20240.45900.45900.45900.45900.4590-
29 May 20240.46500.46500.46500.46500.4650-
28 May 20240.47900.47900.47900.47900.4790-
27 May 20240.47900.47900.47900.47900.4790-
24 May 20240.46400.46400.46400.46400.4640-
23 May 20240.47200.47200.47200.47200.4720-
22 May 20240.47200.47200.47200.47200.4720-
21 May 20240.46000.46000.46000.46000.4600-
20 May 20240.46600.46600.46600.46600.4660-
17 May 20240.45300.45300.45300.45300.4530-
16 May 20240.47200.47200.47200.47200.4720-
15 May 20240.46000.46000.46000.46000.4600-
14 May 20240.46700.46700.46700.46700.4670-
13 May 20240.45500.45500.45500.45500.4550-
10 May 20240.44200.44200.44200.44200.4420-
09 May 20240.46100.46100.46100.46100.4610-
08 May 20240.48000.48000.48000.48000.4800-
07 May 20240.48200.48200.48200.48200.4820-
06 May 20240.48100.48100.48100.48100.4810-
03 May 20240.49000.49000.49000.49000.4900-
02 May 20240.49600.49600.49600.49600.4960-
30 Apr 20240.50200.50200.50200.50200.5020-
29 Apr 20240.47100.49900.47100.49900.49904,761
26 Apr 20240.43500.44700.43500.44700.44705,000
25 Apr 20240.41700.41700.41700.41700.4170-
24 Apr 20240.42500.42500.42500.42500.4250-
23 Apr 20240.44600.44600.44600.44600.4460-
22 Apr 20240.45800.45800.45800.45800.4580-
19 Apr 20240.45100.45100.45100.45100.4510-
18 Apr 20240.46300.46300.46300.46300.4630-
17 Apr 20240.45700.48500.45700.48500.48505,000
16 Apr 20240.47100.47100.47100.47100.4710-
15 Apr 20240.49100.49100.49100.49100.4910-
12 Apr 20240.47700.50400.47700.50400.50405,000
11 Apr 20240.49600.49600.49600.49600.4960-
10 Apr 20240.51000.51600.51000.51600.51605,000
09 Apr 20240.48100.48100.48100.48100.4810-
08 Apr 20240.50200.50200.50200.50200.5020-
05 Apr 20240.48300.48300.48300.48300.4830-
04 Apr 20240.49800.51000.49800.51000.51002,000
03 Apr 20240.49200.49200.49200.49200.4920-
02 Apr 20240.49400.49400.49400.49400.4940-
28 Mar 20240.49600.49600.49600.49600.4960-
27 Mar 20240.50400.50400.50400.50400.5040-
26 Mar 20240.50200.53000.50200.53000.53003,500
25 Mar 20240.55000.55000.55000.55000.5500-
22 Mar 20240.55600.55600.55600.55600.5560-
21 Mar 20240.55800.57000.55800.57000.57001,500
20 Mar 20240.54000.54400.54000.54400.54405,000
19 Mar 20240.54400.54400.54400.54400.5440-
18 Mar 20240.56000.56000.56000.56000.5600-
15 Mar 20240.54400.54400.54200.54200.5420500
14 Mar 20240.54800.56000.54800.56000.56001,500
13 Mar 20240.55600.55600.55600.55600.5560-
12 Mar 20240.56200.56200.56200.56200.5620-
11 Mar 20240.56400.56400.56400.56400.5640-
08 Mar 20240.56200.56200.56200.56200.5620-
07 Mar 20240.53400.53400.53400.53400.5340-
06 Mar 20240.52800.52800.52600.52600.52602,500
05 Mar 20240.53400.53400.53400.53400.5340-
04 Mar 20240.54200.54200.54200.54200.5420-
01 Mar 20240.55000.55000.55000.55000.5500-
29 Feb 20240.53000.53000.53000.53000.5300-
28 Feb 20240.53600.53600.53600.53600.5360-
27 Feb 20240.53800.53800.53800.53800.5380-
26 Feb 20240.59000.59000.55000.55000.550040,279
23 Feb 20240.54000.54000.54000.54000.5400-
22 Feb 20240.58000.58000.58000.58000.5800-
21 Feb 20240.59200.59200.59200.59200.5920-
20 Feb 20240.59600.59600.59600.59600.5960-
19 Feb 20240.59600.59600.59600.59600.5960-
16 Feb 20240.57600.57600.57600.57600.5760-
15 Feb 20240.60200.60200.60200.60200.6020-
14 Feb 20240.58800.58800.58800.58800.5880-
13 Feb 20240.59000.59000.59000.59000.5900-
12 Feb 20240.59000.59000.59000.59000.5900-
09 Feb 20240.57600.57600.57600.57600.5760-
08 Feb 20240.55600.58000.55600.58000.5800770
07 Feb 20240.55000.55000.55000.55000.5500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...