Ucore Rare Metals Inc. (UURAF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD

Add to watchlist

0.4207

-0.0193

(-4.39%)

At close: 03:02PM EDT

Time period:

29 Jun 2023 - 29 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.4600	0.4600	0.4200	0.4200	0.4200	5,000
27 Jun 2024	0.4400	0.4600	0.4400	0.4500	0.4500	5,300
26 Jun 2024	0.4700	0.4700	0.4400	0.4400	0.4400	23,200
25 Jun 2024	0.4700	0.4900	0.4600	0.4900	0.4900	18,600
24 Jun 2024	0.4500	0.4900	0.4500	0.4800	0.4800	6,600
21 Jun 2024	0.4900	0.4900	0.4500	0.4800	0.4800	4,900
20 Jun 2024	0.4700	0.4800	0.4400	0.4600	0.4600	31,600
18 Jun 2024	0.4900	0.5200	0.4700	0.4800	0.4800	14,800
17 Jun 2024	0.4700	0.5100	0.4700	0.4900	0.4900	11,400
14 Jun 2024	0.4900	0.5200	0.4600	0.4700	0.4700	38,300
13 Jun 2024	0.4800	0.5000	0.4600	0.4700	0.4700	9,000
12 Jun 2024	0.5000	0.5100	0.4700	0.4900	0.4900	33,300
11 Jun 2024	0.4800	0.5000	0.4800	0.5000	0.5000	12,000
10 Jun 2024	0.4800	0.5100	0.4800	0.4900	0.4900	11,100
07 Jun 2024	0.4800	0.5100	0.4800	0.5000	0.5000	17,600
06 Jun 2024	0.4900	0.5200	0.4900	0.5100	0.5100	40,000
05 Jun 2024	0.5300	0.5300	0.5000	0.5100	0.5100	12,400
04 Jun 2024	0.5100	0.5200	0.5000	0.5100	0.5100	2,700
03 Jun 2024	0.5200	0.5200	0.5000	0.5000	0.5000	5,700
31 May 2024	0.5000	0.5200	0.5000	0.5000	0.5000	2,900
30 May 2024	0.4900	0.5300	0.4800	0.5300	0.5300	15,500
29 May 2024	0.5500	0.5500	0.5000	0.5100	0.5100	33,600
28 May 2024	0.5200	0.5500	0.5100	0.5100	0.5100	39,000
24 May 2024	0.5100	0.5300	0.5100	0.5200	0.5200	57,900
23 May 2024	0.5200	0.5200	0.5200	0.5200	0.5200	19,400
22 May 2024	0.5200	0.5300	0.5200	0.5300	0.5300	18,300
21 May 2024	0.5200	0.5200	0.5000	0.5200	0.5200	14,500
20 May 2024	0.5500	0.5500	0.4900	0.4900	0.4900	113,400
17 May 2024	0.5000	0.5400	0.5000	0.5300	0.5300	29,000
16 May 2024	0.5000	0.5300	0.5000	0.5000	0.5000	17,400
15 May 2024	0.5000	0.5200	0.5000	0.5200	0.5200	24,700
14 May 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,100
13 May 2024	0.5100	0.5200	0.5100	0.5200	0.5200	7,400
10 May 2024	0.4900	0.5200	0.4900	0.5100	0.5100	10,500
09 May 2024	0.5100	0.5100	0.5000	0.5000	0.5000	3,000
08 May 2024	0.5300	0.5300	0.5100	0.5200	0.5200	2,700
07 May 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,400
06 May 2024	0.5600	0.5600	0.5200	0.5300	0.5300	4,000
03 May 2024	0.5400	0.5500	0.5200	0.5500	0.5500	24,100
02 May 2024	0.5400	0.5500	0.5400	0.5500	0.5500	10,400
01 May 2024	0.5300	0.5500	0.5300	0.5400	0.5400	21,900
30 Apr 2024	0.5500	0.5500	0.5300	0.5300	0.5300	6,600
29 Apr 2024	0.5300	0.5700	0.5300	0.5600	0.5600	43,200
26 Apr 2024	0.4800	0.5300	0.4500	0.5300	0.5300	109,600
25 Apr 2024	0.4700	0.4700	0.4600	0.4700	0.4700	14,300
24 Apr 2024	0.4800	0.5000	0.4600	0.4600	0.4600	44,100
23 Apr 2024	0.5500	0.5500	0.4700	0.4800	0.4800	27,500
22 Apr 2024	0.4900	0.5100	0.4900	0.4900	0.4900	7,500
19 Apr 2024	0.4800	0.5100	0.4800	0.4800	0.4800	9,700
18 Apr 2024	0.4900	0.5000	0.4900	0.5000	0.5000	2,500
17 Apr 2024	0.4900	0.5200	0.4900	0.4900	0.4900	17,500
16 Apr 2024	0.5100	0.5200	0.5000	0.5200	0.5200	34,000
15 Apr 2024	0.5600	0.5600	0.5200	0.5200	0.5200	17,400
12 Apr 2024	0.5500	0.5500	0.5200	0.5500	0.5500	32,700
11 Apr 2024	0.5600	0.5600	0.5300	0.5400	0.5400	25,100
10 Apr 2024	0.5600	0.5600	0.5500	0.5500	0.5500	22,400
09 Apr 2024	0.5600	0.5600	0.5400	0.5400	0.5400	10,600
08 Apr 2024	0.5500	0.5500	0.5300	0.5500	0.5500	31,400
05 Apr 2024	0.5500	0.5600	0.5500	0.5600	0.5600	3,000
04 Apr 2024	0.5700	0.5700	0.5300	0.5400	0.5400	46,300
03 Apr 2024	0.5500	0.5600	0.5500	0.5500	0.5500	19,600
02 Apr 2024	0.5500	0.5600	0.5500	0.5500	0.5500	6,200
01 Apr 2024	0.5400	0.5500	0.5300	0.5400	0.5400	46,600
28 Mar 2024	0.5200	0.5500	0.5200	0.5500	0.5500	33,300
27 Mar 2024	0.5700	0.5700	0.5400	0.5500	0.5500	15,700
26 Mar 2024	0.5700	0.5700	0.5500	0.5500	0.5500	49,500
25 Mar 2024	0.6100	0.6100	0.5500	0.5700	0.5700	263,200
22 Mar 2024	0.6100	0.6200	0.6000	0.6000	0.6000	1,800
21 Mar 2024	0.6100	0.6300	0.6000	0.6300	0.6300	3,800
20 Mar 2024	0.6000	0.6000	0.5800	0.5900	0.5900	3,100
19 Mar 2024	0.5900	0.6100	0.5700	0.6000	0.6000	82,800
18 Mar 2024	0.6100	0.6100	0.5900	0.6100	0.6100	56,900
15 Mar 2024	0.6000	0.6100	0.6000	0.6000	0.6000	17,700
14 Mar 2024	0.6200	0.6200	0.6000	0.6000	0.6000	15,500
13 Mar 2024	0.5900	0.6300	0.5900	0.6200	0.6200	42,600
12 Mar 2024	0.6300	0.6300	0.6100	0.6200	0.6200	13,000
11 Mar 2024	0.6300	0.6500	0.6300	0.6400	0.6400	10,800
08 Mar 2024	0.6200	0.6300	0.6100	0.6200	0.6200	9,500
07 Mar 2024	0.6100	0.6300	0.6100	0.6200	0.6200	7,700
06 Mar 2024	0.6000	0.6000	0.5900	0.6000	0.6000	5,800
05 Mar 2024	0.6200	0.6200	0.5900	0.6200	0.6200	45,400
04 Mar 2024	0.6000	0.6200	0.6000	0.6200	0.6200	18,500
01 Mar 2024	0.6100	0.6200	0.6000	0.6100	0.6100	16,300
29 Feb 2024	0.5700	0.6100	0.5700	0.6100	0.6100	14,700
28 Feb 2024	0.6100	0.6100	0.5700	0.5800	0.5800	72,100
27 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	5,900
26 Feb 2024	0.6100	0.6100	0.5800	0.6100	0.6100	60,200
23 Feb 2024	0.6300	0.6300	0.6000	0.6200	0.6200	29,100
22 Feb 2024	0.6300	0.6600	0.6300	0.6300	0.6300	34,800
21 Feb 2024	0.6500	0.6600	0.6400	0.6500	0.6500	10,500
20 Feb 2024	0.6600	0.6600	0.6400	0.6600	0.6600	5,500
16 Feb 2024	0.6400	0.6600	0.6300	0.6500	0.6500	44,700
15 Feb 2024	0.6500	0.6600	0.6300	0.6400	0.6400	18,200
14 Feb 2024	0.6600	0.6600	0.6500	0.6500	0.6500	73,600
13 Feb 2024	0.6500	0.6600	0.6300	0.6600	0.6600	30,200
12 Feb 2024	0.6200	0.6600	0.6000	0.6600	0.6600	108,600
09 Feb 2024	0.6400	0.6500	0.6400	0.6400	0.6400	30,700
08 Feb 2024	0.6100	0.6400	0.6100	0.6400	0.6400	40,200
07 Feb 2024	0.6000	0.6200	0.6000	0.6000	0.6000	12,900
06 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	20,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6088+0.0004(+0.07%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

Ucore Rare Metals Inc. (UURAF)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6088
+0.0004(+0.07%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)