Other OTC - Delayed Quote USD

Ucore Rare Metals Inc. (UURAF)

0.4932 +0.0002 (+0.04%)
As of 11:35 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.5461 0.5461 0.4650 0.4932 0.4932 17,075
Apr 22, 2024 0.4900 0.5100 0.4900 0.4900 0.4900 7,500
Apr 19, 2024 0.4800 0.5100 0.4800 0.4800 0.4800 9,700
Apr 18, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 2,500
Apr 17, 2024 0.4900 0.5200 0.4900 0.4900 0.4900 17,500
Apr 16, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 34,000
Apr 15, 2024 0.5600 0.5600 0.5200 0.5200 0.5200 17,400
Apr 12, 2024 0.5500 0.5500 0.5200 0.5500 0.5500 32,700
Apr 11, 2024 0.5600 0.5600 0.5300 0.5400 0.5400 25,100
Apr 10, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 22,400
Apr 9, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 10,600
Apr 8, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 31,400
Apr 5, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 3,000
Apr 4, 2024 0.5700 0.5700 0.5300 0.5400 0.5400 46,300
Apr 3, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 19,600
Apr 2, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 6,200
Apr 1, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 46,600
Mar 28, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 33,300
Mar 27, 2024 0.5700 0.5700 0.5400 0.5500 0.5500 15,700
Mar 26, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 49,500
Mar 25, 2024 0.6100 0.6100 0.5500 0.5700 0.5700 263,200
Mar 22, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 1,800
Mar 21, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 3,800
Mar 20, 2024 0.6000 0.6000 0.5800 0.5900 0.5900 3,100
Mar 19, 2024 0.5900 0.6100 0.5700 0.6000 0.6000 82,800
Mar 18, 2024 0.6100 0.6100 0.5900 0.6100 0.6100 56,900
Mar 15, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 17,700
Mar 14, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 15,500
Mar 13, 2024 0.5900 0.6300 0.5900 0.6200 0.6200 42,600
Mar 12, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 13,000
Mar 11, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 10,800
Mar 8, 2024 0.6200 0.6300 0.6100 0.6200 0.6200 9,500
Mar 7, 2024 0.6100 0.6300 0.6100 0.6200 0.6200 7,700
Mar 6, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 5,800
Mar 5, 2024 0.6200 0.6200 0.5900 0.6200 0.6200 45,400
Mar 4, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 18,500
Mar 1, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 16,300
Feb 29, 2024 0.5700 0.6100 0.5700 0.6100 0.6100 14,700
Feb 28, 2024 0.6100 0.6100 0.5700 0.5800 0.5800 72,100
Feb 27, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 5,900
Feb 26, 2024 0.6100 0.6100 0.5800 0.6100 0.6100 60,200
Feb 23, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 29,100
Feb 22, 2024 0.6300 0.6600 0.6300 0.6300 0.6300 34,800
Feb 21, 2024 0.6500 0.6600 0.6400 0.6500 0.6500 10,500
Feb 20, 2024 0.6600 0.6600 0.6400 0.6600 0.6600 5,500
Feb 16, 2024 0.6400 0.6600 0.6300 0.6500 0.6500 44,700
Feb 15, 2024 0.6500 0.6600 0.6300 0.6400 0.6400 18,200
Feb 14, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 73,600
Feb 13, 2024 0.6500 0.6600 0.6300 0.6600 0.6600 30,200
Feb 12, 2024 0.6200 0.6600 0.6000 0.6600 0.6600 108,600
Feb 9, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 30,700
Feb 8, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 40,200
Feb 7, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 12,900
Feb 6, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 20,100
Feb 5, 2024 0.6000 0.6100 0.5900 0.6100 0.6100 25,800
Feb 2, 2024 0.6000 0.6200 0.5900 0.6100 0.6100 41,000
Feb 1, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 68,300
Jan 31, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 16,200
Jan 30, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 3,200
Jan 29, 2024 0.5700 0.6200 0.5700 0.6100 0.6100 59,100
Jan 26, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 62,700
Jan 25, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 68,300
Jan 24, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 23,400
Jan 23, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 3,700
Jan 22, 2024 0.6000 0.6300 0.6000 0.6100 0.6100 30,600
Jan 19, 2024 0.6400 0.6400 0.6000 0.6200 0.6200 15,800
Jan 18, 2024 0.6400 0.6500 0.6000 0.6000 0.6000 82,700
Jan 17, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 17,900
Jan 16, 2024 0.6500 0.7000 0.6400 0.6500 0.6500 46,300
Jan 12, 2024 0.6900 0.6900 0.6400 0.6400 0.6400 43,700
Jan 11, 2024 0.6900 0.7000 0.6700 0.6900 0.6900 12,500
Jan 10, 2024 0.7000 0.7200 0.6600 0.6900 0.6900 80,500
Jan 9, 2024 0.6500 0.7000 0.6400 0.7000 0.7000 77,000
Jan 8, 2024 0.6900 0.6900 0.6500 0.6800 0.6800 34,900
Jan 5, 2024 0.6800 0.6900 0.6600 0.6600 0.6600 28,900
Jan 4, 2024 0.6900 0.7000 0.6700 0.6700 0.6700 22,200
Jan 3, 2024 0.6700 0.7000 0.6700 0.6800 0.6800 16,100
Jan 2, 2024 0.6600 0.6900 0.6500 0.6900 0.6900 73,000
Dec 29, 2023 0.6700 0.6900 0.6500 0.6600 0.6600 24,400
Dec 28, 2023 0.7000 0.7200 0.6700 0.6700 0.6700 42,200
Dec 27, 2023 0.7100 0.7400 0.7100 0.7100 0.7100 77,300
Dec 26, 2023 0.7500 0.7500 0.6800 0.7200 0.7200 39,200
Dec 22, 2023 0.6800 0.7500 0.6800 0.7100 0.7100 130,400
Dec 21, 2023 0.5800 0.7100 0.5800 0.6700 0.6700 82,600
Dec 20, 2023 0.6000 0.6000 0.5800 0.5900 0.5900 47,900
Dec 19, 2023 0.5800 0.5900 0.5700 0.5700 0.5700 15,900
Dec 18, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 12,800
Dec 15, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 28,400
Dec 14, 2023 0.5600 0.5700 0.5400 0.5600 0.5600 34,200
Dec 13, 2023 0.5500 0.5700 0.5400 0.5600 0.5600 83,400
Dec 12, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 20,100
Dec 11, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 4,900
Dec 8, 2023 0.5500 0.5500 0.5300 0.5500 0.5500 30,200
Dec 7, 2023 0.5300 0.5500 0.5100 0.5500 0.5500 17,300
Dec 6, 2023 0.5200 0.5500 0.5200 0.5500 0.5500 22,600
Dec 5, 2023 0.5100 0.5300 0.5000 0.5300 0.5300 15,500
Dec 4, 2023 0.5100 0.5100 0.4700 0.5100 0.5100 48,000
Dec 1, 2023 0.4800 0.4900 0.4600 0.4700 0.4700 69,500
Nov 30, 2023 0.4700 0.4800 0.4600 0.4600 0.4600 48,800
Nov 29, 2023 0.4600 0.4700 0.4600 0.4600 0.4600 600
Nov 28, 2023 0.4800 0.4900 0.4600 0.4600 0.4600 24,700
Nov 27, 2023 0.4800 0.4900 0.4500 0.4700 0.4700 41,000
Nov 24, 2023 0.5100 0.5100 0.4600 0.4600 0.4600 17,500
Nov 22, 2023 0.5000 0.5000 0.4900 0.5000 0.5000 7,600
Nov 21, 2023 0.4500 0.5000 0.4500 0.5000 0.5000 22,900
Nov 20, 2023 0.5000 0.5100 0.4800 0.5000 0.5000 38,400
Nov 17, 2023 0.4700 0.4900 0.4500 0.4900 0.4900 78,200
Nov 16, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 5,500
Nov 15, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 50,100
Nov 14, 2023 0.4900 0.5100 0.4500 0.4800 0.4800 57,000
Nov 13, 2023 0.4700 0.4900 0.4700 0.4800 0.4800 14,700
Nov 10, 2023 0.5300 0.5300 0.4600 0.4900 0.4900 61,100
Nov 9, 2023 0.5100 0.5300 0.5000 0.5200 0.5200 24,500
Nov 8, 2023 0.5600 0.5600 0.5000 0.5000 0.5000 10,200
Nov 7, 2023 0.5400 0.5500 0.5000 0.5300 0.5300 26,000
Nov 6, 2023 0.5600 0.5600 0.5400 0.5500 0.5500 28,500
Nov 3, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 12,100
Nov 2, 2023 0.5100 0.5600 0.5100 0.5400 0.5400 9,200
Nov 1, 2023 0.5600 0.5600 0.5300 0.5400 0.5400 23,200
Oct 31, 2023 0.4300 0.5700 0.4300 0.5600 0.5600 147,100
Oct 30, 2023 0.4600 0.4800 0.4500 0.4600 0.4600 43,100
Oct 27, 2023 0.4300 0.4500 0.4200 0.4500 0.4500 40,900
Oct 26, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 7,700
Oct 25, 2023 0.4000 0.4400 0.4000 0.4300 0.4300 28,500
Oct 24, 2023 0.4000 0.4400 0.4000 0.4300 0.4300 8,500
Oct 23, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 22,900
Oct 20, 2023 0.4500 0.4700 0.4300 0.4600 0.4600 45,500
Oct 19, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 10,600
Oct 18, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 19,700
Oct 17, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 20,600
Oct 16, 2023 0.4800 0.5000 0.4800 0.4800 0.4800 57,200
Oct 13, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 16,400
Oct 12, 2023 0.5100 0.5100 0.4800 0.5000 0.5000 40,600
Oct 11, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 9,700
Oct 10, 2023 0.5200 0.5200 0.4900 0.5200 0.5200 12,600
Oct 9, 2023 0.4800 0.5200 0.4800 0.5000 0.5000 6,400
Oct 6, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 12,100
Oct 5, 2023 0.5100 0.5200 0.4900 0.5100 0.5100 29,900
Oct 4, 2023 0.5100 0.5300 0.5000 0.5100 0.5100 20,800
Oct 3, 2023 0.5400 0.5400 0.5100 0.5300 0.5300 10,100
Oct 2, 2023 0.5200 0.5700 0.5200 0.5300 0.5300 30,100
Sep 29, 2023 0.5200 0.5500 0.5000 0.5200 0.5200 20,400
Sep 28, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 19,200
Sep 27, 2023 0.5200 0.5300 0.5000 0.5300 0.5300 41,300
Sep 26, 2023 0.5400 0.5700 0.5300 0.5300 0.5300 39,700
Sep 25, 2023 0.5500 0.5800 0.5500 0.5600 0.5600 57,700
Sep 22, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 24,900
Sep 21, 2023 0.5900 0.6000 0.5800 0.5900 0.5900 33,300
Sep 20, 2023 0.5600 0.5800 0.5500 0.5600 0.5600 11,800
Sep 19, 2023 0.5500 0.5600 0.5300 0.5600 0.5600 27,800
Sep 18, 2023 0.6000 0.6000 0.5500 0.5700 0.5700 12,300
Sep 15, 2023 0.5900 0.6000 0.5500 0.5600 0.5600 22,200
Sep 14, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 2,100
Sep 13, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 43,600
Sep 12, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 57,000
Sep 11, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 21,800
Sep 8, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 8,000
Sep 7, 2023 0.5500 0.5800 0.5500 0.5600 0.5600 44,900
Sep 6, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 11,900
Sep 5, 2023 0.5700 0.5800 0.5600 0.5800 0.5800 50,900
Sep 1, 2023 0.5900 0.6100 0.5700 0.5900 0.5900 44,100
Aug 31, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 7,400
Aug 30, 2023 0.6000 0.6100 0.6000 0.6000 0.6000 9,300
Aug 29, 2023 0.6300 0.6300 0.5800 0.6000 0.6000 13,300
Aug 28, 2023 0.6000 0.6100 0.5700 0.6000 0.6000 24,200
Aug 25, 2023 0.6000 0.6100 0.5700 0.5700 0.5700 54,900
Aug 24, 2023 0.6200 0.6200 0.5900 0.6200 0.6200 24,600
Aug 23, 2023 0.6300 0.6300 0.5900 0.6300 0.6300 48,300
Aug 22, 2023 0.6400 0.6500 0.6200 0.6200 0.6200 14,000
Aug 21, 2023 0.6400 0.6500 0.6300 0.6400 0.6400 14,800
Aug 18, 2023 0.6300 0.6500 0.6200 0.6300 0.6300 12,600
Aug 17, 2023 0.6100 0.6300 0.6100 0.6300 0.6300 15,500
Aug 16, 2023 0.6300 0.6500 0.6100 0.6400 0.6400 31,800
Aug 15, 2023 0.6300 0.6500 0.6200 0.6400 0.6400 31,300
Aug 14, 2023 0.6500 0.6500 0.6300 0.6500 0.6500 21,500
Aug 11, 2023 0.6500 0.6800 0.6300 0.6500 0.6500 52,300
Aug 10, 2023 0.6700 0.7100 0.6600 0.6900 0.6900 60,800
Aug 9, 2023 0.6400 0.6600 0.6300 0.6500 0.6500 16,100
Aug 8, 2023 0.6400 0.6500 0.6100 0.6400 0.6400 38,500
Aug 7, 2023 0.6400 0.7000 0.6400 0.6600 0.6600 5,600
Aug 4, 2023 0.6600 0.6800 0.6400 0.6400 0.6400 34,300
Aug 3, 2023 0.6700 0.6700 0.6400 0.6600 0.6600 44,700
Aug 2, 2023 0.6800 0.6900 0.6400 0.6500 0.6500 112,400
Aug 1, 2023 0.6600 0.7000 0.6500 0.6800 0.6800 40,800
Jul 31, 2023 0.6500 0.6700 0.6400 0.6500 0.6500 70,700
Jul 28, 2023 0.6700 0.6900 0.6600 0.6600 0.6600 81,500
Jul 27, 2023 0.7000 0.7100 0.6600 0.6600 0.6600 98,300
Jul 26, 2023 0.7500 0.7500 0.7000 0.7000 0.7000 58,500
Jul 25, 2023 0.7400 0.7800 0.7200 0.7300 0.7300 56,100
Jul 24, 2023 0.8100 0.8200 0.7200 0.7700 0.7700 54,300
Jul 21, 2023 0.7500 0.8100 0.7300 0.8100 0.8100 16,000
Jul 20, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 53,000
Jul 19, 2023 0.7400 0.7500 0.7300 0.7500 0.7500 75,100
Jul 18, 2023 0.7400 0.7500 0.7200 0.7300 0.7300 34,900
Jul 17, 2023 0.7800 0.7800 0.7300 0.7500 0.7500 51,900
Jul 14, 2023 0.7600 0.7600 0.7400 0.7500 0.7500 82,500
Jul 13, 2023 0.7400 0.7700 0.7400 0.7600 0.7600 91,700
Jul 12, 2023 0.7500 0.7700 0.7500 0.7600 0.7600 20,300
Jul 11, 2023 0.7600 0.7700 0.7500 0.7500 0.7500 55,000
Jul 10, 2023 0.7500 0.7800 0.7500 0.7600 0.7600 141,800
Jul 7, 2023 0.7500 0.7600 0.7100 0.7500 0.7500 177,600
Jul 6, 2023 0.7500 0.7700 0.7100 0.7400 0.7400 81,200
Jul 5, 2023 0.7500 0.7700 0.7400 0.7500 0.7500 126,600
Jul 3, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 2,700
Jun 30, 2023 0.7100 0.7500 0.7100 0.7500 0.7500 11,400
Jun 29, 2023 0.7300 0.7400 0.7200 0.7400 0.7400 41,600
Jun 28, 2023 0.7400 0.7500 0.7300 0.7400 0.7400 11,000
Jun 27, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 30,300
Jun 26, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 20,400
Jun 23, 2023 0.7500 0.7500 0.7200 0.7400 0.7400 52,300
Jun 22, 2023 0.7400 0.7500 0.7200 0.7400 0.7400 39,300
Jun 21, 2023 0.7500 0.7500 0.7200 0.7400 0.7400 23,400
Jun 20, 2023 0.7600 0.7600 0.7300 0.7400 0.7400 65,000
Jun 16, 2023 0.9100 0.9100 0.7500 0.7500 0.7500 187,500
Jun 15, 2023 0.9000 0.9100 0.8600 0.8900 0.8900 18,800
Jun 14, 2023 0.8600 0.9100 0.8500 0.9100 0.9100 17,400
Jun 13, 2023 0.9100 0.9100 0.8400 0.8600 0.8600 37,400
Jun 12, 2023 0.9000 0.9400 0.8500 0.9100 0.9100 55,500
Jun 9, 2023 0.9000 0.9400 0.8400 0.8500 0.8500 86,200
Jun 8, 2023 0.9400 0.9600 0.8900 0.8900 0.8900 72,800
Jun 7, 2023 0.9300 0.9600 0.9200 0.9400 0.9400 40,100
Jun 6, 2023 0.8900 0.9400 0.8900 0.9100 0.9100 99,300
Jun 5, 2023 0.8800 0.8800 0.8300 0.8700 0.8700 27,200
Jun 2, 2023 0.8200 0.8200 0.7500 0.8200 0.8200 44,500
Jun 1, 2023 0.7300 0.7900 0.7300 0.7800 0.7800 22,100
May 31, 2023 0.7600 0.7700 0.7200 0.7300 0.7300 14,200
May 30, 2023 0.7500 0.7600 0.7400 0.7400 0.7400 34,700
May 26, 2023 0.7600 0.7800 0.7500 0.7700 0.7700 7,700
May 25, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 13,100
May 24, 2023 0.7900 0.7900 0.7500 0.7500 0.7500 12,000
May 23, 2023 0.7800 0.7900 0.7700 0.7900 0.7900 4,400
May 22, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 16,200
May 19, 2023 0.7500 0.7700 0.7500 0.7700 0.7700 3,600
May 18, 2023 0.7700 0.7800 0.7500 0.7500 0.7500 22,200
May 17, 2023 0.7700 0.7800 0.7700 0.7800 0.7800 1,000
May 16, 2023 0.7500 0.7800 0.7500 0.7800 0.7800 8,000
May 15, 2023 0.7800 0.7800 0.7500 0.7600 0.7600 18,000
May 12, 2023 0.8000 0.8000 0.7700 0.7800 0.7800 8,700
May 11, 2023 0.8000 0.8100 0.8000 0.8000 0.8000 27,400
May 10, 2023 0.8700 0.8700 0.7900 0.7900 0.7900 26,400
May 9, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 30,800
May 8, 2023 0.8900 0.9000 0.8000 0.8800 0.8800 33,200
May 5, 2023 0.8200 0.8900 0.8200 0.8900 0.8900 16,300
May 4, 2023 0.8100 0.8200 0.8000 0.8200 0.8200 23,000
May 3, 2023 0.8000 0.8300 0.7900 0.8100 0.8100 80,600
May 2, 2023 0.7600 0.8000 0.7200 0.8000 0.8000 64,500
May 1, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 5,100
Apr 28, 2023 0.7400 0.7600 0.7300 0.7300 0.7300 36,300
Apr 27, 2023 0.7400 0.7600 0.7100 0.7600 0.7600 9,300
Apr 26, 2023 0.7300 0.7600 0.7300 0.7500 0.7500 23,200
Apr 25, 2023 0.6600 0.7400 0.6600 0.7300 0.7300 69,500
Apr 24, 2023 0.7600 0.8500 0.6400 0.6400 0.6400 59,200

Related Tickers

TKRFF Tinka Resources Limited
0.0968
-3.25%
 
HXG.AX Hexagon Energy Materials Limited
0.0190
-5.00%
 
GENMF Generation Mining Limited
0.1921
0.00%
 
DFMTF Defense Metals Corp.
0.1646
-1.41%
 
TMRC Texas Mineral Resources Corp.
0.3500
-4.92%
 
NTU.AX Northern Minerals Limited
0.0320
0.00%
 
SVM.AX Sovereign Metals Limited
0.5200
+7.22%
 
EGR.AX EcoGraf Limited
0.1600
-8.57%
 
ASM.AX Australian Strategic Materials Ltd
1.0650
-5.33%
 
EUMNF Euro Manganese Inc.
0.0595
0.00%