Skip to main content

Ucore Rare Metals Inc (TSV: UCU )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.5500 0.5600 0.5300 0.5300 34,660 +0.00(+0.00%)
Oct 10, 2024 0.5600 0.5600 0.5300 0.5300 5,050 +0.00(+0.00%)
Oct 09, 2024 0.5600 0.5600 0.5300 0.5300 25,500 -0.04(-7.02%)
Oct 08, 2024 0.5700 0.5700 0.5700 0.5700 10,000 +0.00(+0.00%)
Oct 07, 2024 0.5700 0.5700 0.5700 0.5700 2,500 +0.00(+0.00%)
Oct 04, 2024 0.5800 0.5800 0.5700 0.5700 15,500 -0.01(-1.72%)
Oct 03, 2024 0.6200 0.6200 0.5800 0.5800 14,293 -0.03(-4.92%)
Oct 02, 2024 0.6000 0.6100 0.6000 0.6100 1,501 +0.01(+1.67%)
Oct 01, 2024 0.6100 0.6100 0.6000 0.6000 4,563 +0.00(+0.00%)
Sep 30, 2024 0.5900 0.6000 0.5700 0.6000 36,775 +0.02(+3.45%)
Sep 27, 2024 0.5400 0.5800 0.5400 0.5800 13,700 +0.03(+5.45%)
Sep 26, 2024 0.5500 0.5500 0.5500 0.5500 5,650 +0.01(+1.85%)
Sep 25, 2024 0.5500 0.5500 0.5300 0.5400 17,874 +0.00(+0.00%)
Sep 24, 2024 0.5000 0.5500 0.5000 0.5400 25,300 +0.01(+1.89%)
Sep 23, 2024 0.5400 0.5400 0.5300 0.5300 7,800 -0.01(-1.85%)
Sep 20, 2024 0.5300 0.5400 0.5300 0.5400 8,675 +0.00(+0.00%)
Sep 19, 2024 0.5500 0.5500 0.5400 0.5400 10,149 -0.01(-1.82%)
Sep 18, 2024 0.5500 0.5500 0.5500 0.5500 2,900 +0.01(+1.85%)
Sep 17, 2024 0.5500 0.5600 0.5400 0.5400 11,203 -0.02(-3.57%)
Sep 16, 2024 0.5500 0.5600 0.5500 0.5600 17,230 +0.01(+1.82%)
Sep 13, 2024 0.5600 0.5600 0.5500 0.5500 8,004 -0.01(-1.79%)
Sep 12, 2024 0.5400 0.5600 0.5400 0.5600 28,535 +0.02(+3.70%)
Sep 11, 2024 0.5400 0.5400 0.5300 0.5400 19,500 +0.00(+0.00%)
Sep 10, 2024 0.5700 0.5700 0.5300 0.5400 29,866 -0.03(-5.26%)
Sep 09, 2024 0.5800 0.6000 0.5700 0.5700 29,741 -0.04(-6.56%)
Sep 06, 2024 0.6100 0.6100 0.6100 0.6100 1,540 +0.01(+1.67%)
Sep 05, 2024 0.6000 0.6000 0.5800 0.6000 55,750 -0.01(-1.64%)
Sep 04, 2024 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Sep 03, 2024 0.6100 0.6100 0.6000 0.6100 21,790 -0.01(-1.61%)
Aug 30, 2024 0.6200 0 +0.00(+0.00%)
Aug 29, 2024 0.6200 0.6200 0.6200 0.6200 500 -0.01(-1.59%)
Aug 28, 2024 0.6200 0.6300 0.6200 0.6300 6,500 +0.01(+1.61%)
Aug 27, 2024 0.6300 0.6300 0.6200 0.6200 4,700 -0.02(-3.13%)
Aug 26, 2024 0.6400 0.6400 0.6400 0.6400 4,065 +0.02(+3.23%)
Aug 23, 2024 0.6300 0.6400 0.6200 0.6200 7,500 -0.02(-3.13%)
Aug 22, 2024 0.6400 0.6400 0.6400 0.6400 3,846 +0.01(+1.59%)
Aug 21, 2024 0.6500 0.6500 0.6300 0.6300 19,461 -0.01(-1.56%)
Aug 19, 2024 0.6400 0 +0.00(+0.00%)
Aug 16, 2024 0.6500 0.6500 0.6400 0.6400 4,000 -0.01(-1.54%)
Aug 15, 2024 0.6400 0.6500 0.6400 0.6500 4,000 +0.01(+1.56%)
Aug 14, 2024 0.6500 0.6500 0.6400 0.6400 7,500 -0.01(-1.54%)
Aug 13, 2024 0.6600 0.6600 0.6400 0.6500 13,050 -0.02(-2.99%)
Aug 12, 2024 0.6800 0.6800 0.6700 0.6700 4,755 -0.02(-2.90%)
Aug 08, 2024 0.6900 240 +0.01(+1.47%)
Aug 07, 2024 0.6500 0.6800 0.6500 0.6800 7,500 +0.05(+7.94%)
Aug 06, 2024 0.6700 0.6800 0.6300 0.6300 16,535 -0.06(-8.70%)
Aug 02, 2024 0.6900 0 +0.04(+6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.