Ucore Rare Metals Inc. UURAF
1.51 USD +0.05 (+3.42%)
Regular-session close
1.43 Day range 1.51
1.25 52-week range 7.50
- YTD
- -61.68%
- 1 year
- -69.49%
UURAF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.46 | 1.51 | 1.43 | 1.51 | +0.05 | +3.42% | 66,735 |
| Nov 12, 2026 | 1.55 | 1.55 | 1.43 | 1.46 | -0.06 | -3.95% | 129,400 |
| Nov 11, 2026 | 1.51 | 1.56 | 1.49 | 1.52 | 0.00 | 0.00% | 266,400 |
| Nov 10, 2026 | 1.56 | 1.67 | 1.45 | 1.52 | -0.13 | -7.88% | 292,600 |
| Nov 9, 2026 | 1.69 | 1.73 | 1.46 | 1.65 | +0.15 | +10.00% | 614,400 |
| Nov 6, 2026 | 1.33 | 1.52 | 1.25 | 1.50 | +0.23 | +18.11% | 520,700 |
| Nov 5, 2026 | 1.63 | 1.63 | 1.26 | 1.27 | -0.23 | -15.33% | 703,300 |
| Nov 4, 2026 | 1.97 | 1.97 | 1.41 | 1.50 | -0.25 | -14.29% | 1,733,100 |
| Nov 3, 2026 | 1.85 | 1.85 | 1.69 | 1.75 | +0.04 | +2.34% | 573,500 |
| Nov 2, 2026 | 1.60 | 1.85 | 1.50 | 1.71 | +0.23 | +15.54% | 1,184,900 |
| Oct 30, 2026 | 1.46 | 1.49 | 1.34 | 1.48 | +0.06 | +4.23% | 490,100 |
| Oct 29, 2026 | 1.38 | 1.46 | 1.37 | 1.42 | +0.01 | +0.71% | 129,000 |
| Oct 28, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | +0.01 | +0.71% | 104,300 |
| Oct 27, 2026 | 1.31 | 1.42 | 1.31 | 1.40 | +0.05 | +3.70% | 157,500 |
| Oct 26, 2026 | 1.40 | 1.42 | 1.34 | 1.35 | -0.06 | -4.26% | 180,500 |
| Oct 23, 2026 | 1.42 | 1.46 | 1.38 | 1.41 | 0.00 | 0.00% | 137,900 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.35 | 1.41 | -0.05 | -3.42% | 372,000 |
| Oct 21, 2026 | 1.33 | 1.46 | 1.33 | 1.46 | +0.08 | +5.80% | 158,700 |
| Oct 20, 2026 | 1.42 | 1.46 | 1.28 | 1.38 | -0.04 | -2.82% | 259,800 |
| Oct 19, 2026 | 1.44 | 1.49 | 1.35 | 1.42 | -0.01 | -0.70% | 458,600 |
| Oct 16, 2026 | 1.50 | 1.54 | 1.37 | 1.43 | -0.06 | -4.03% | 314,300 |
| Oct 15, 2026 | 1.56 | 1.57 | 1.46 | 1.49 | -0.08 | -5.10% | 246,000 |
| Oct 14, 2026 | 1.71 | 1.74 | 1.55 | 1.57 | -0.15 | -8.72% | 590,600 |
| Oct 13, 2026 | 1.74 | 1.82 | 1.71 | 1.72 | -0.08 | -4.44% | 325,500 |
| Oct 12, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | +0.03 | +1.69% | 151,400 |
| Oct 9, 2026 | 1.72 | 1.81 | 1.70 | 1.77 | -0.01 | -0.56% | 406,400 |
| Oct 8, 2026 | 1.90 | 1.90 | 1.71 | 1.78 | -0.05 | -2.73% | 374,500 |
| Oct 7, 2026 | 1.80 | 1.84 | 1.76 | 1.83 | +0.05 | +2.81% | 238,600 |
| Oct 6, 2026 | 1.78 | 1.82 | 1.76 | 1.78 | 0.00 | 0.00% | 173,800 |
| Oct 5, 2026 | 1.82 | 1.89 | 1.78 | 1.78 | -0.05 | -2.73% | 180,900 |
| Oct 2, 2026 | 1.86 | 1.91 | 1.78 | 1.83 | -0.02 | -1.08% | 287,100 |
| Oct 1, 2026 | 1.91 | 1.98 | 1.85 | 1.85 | -0.06 | -3.14% | 372,200 |
| Sep 30, 2026 | 2.05 | 2.06 | 1.87 | 1.91 | -0.05 | -2.55% | 632,400 |
| Sep 29, 2026 | 1.96 | 2.06 | 1.90 | 1.96 | +0.09 | +4.81% | 630,500 |
| Sep 28, 2026 | 1.76 | 1.91 | 1.75 | 1.87 | +0.10 | +5.65% | 590,300 |
| Sep 25, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | -0.04 | -2.21% | 247,800 |
| Sep 24, 2026 | 1.76 | 1.87 | 1.76 | 1.81 | -0.02 | -1.09% | 238,400 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.79 | 1.83 | -0.02 | -1.08% | 99,300 |
| Sep 22, 2026 | 1.81 | 1.88 | 1.80 | 1.85 | +0.04 | +2.21% | 220,600 |
| Sep 21, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | +0.04 | +2.26% | 243,800 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.76 | 1.77 | -0.04 | -2.21% | 304,800 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.77 | 1.81 | +0.02 | +1.12% | 230,100 |
| Sep 16, 2026 | 1.81 | 1.88 | 1.75 | 1.79 | -0.01 | -0.56% | 412,900 |
| Sep 15, 2026 | 1.82 | 1.86 | 1.79 | 1.80 | -0.05 | -2.70% | 208,500 |
| Sep 14, 2026 | 1.86 | 1.90 | 1.75 | 1.85 | +0.03 | +1.65% | 511,800 |
| Sep 11, 2026 | 1.78 | 1.88 | 1.78 | 1.82 | -0.04 | -2.15% | 281,100 |
| Sep 10, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | -0.05 | -2.62% | 152,100 |
| Sep 9, 2026 | 2.04 | 2.04 | 1.89 | 1.91 | -0.05 | -2.55% | 256,000 |
| Sep 8, 2026 | 1.87 | 2.00 | 1.82 | 1.96 | +0.12 | +6.52% | 459,700 |
| Sep 4, 2026 | 1.84 | 1.89 | 1.83 | 1.84 | 0.00 | 0.00% | 142,300 |
| Sep 3, 2026 | 1.88 | 1.93 | 1.78 | 1.84 | -0.04 | -2.13% | 376,300 |
| Sep 2, 2026 | 1.87 | 1.93 | 1.71 | 1.88 | +0.06 | +3.30% | 502,700 |
| Sep 1, 2026 | 1.88 | 1.91 | 1.81 | 1.82 | -0.09 | -4.71% | 254,900 |
| Aug 31, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | -0.01 | -0.52% | 381,000 |
| Aug 28, 2026 | 2.41 | 2.41 | 1.91 | 1.92 | -0.15 | -7.25% | 590,600 |
| Aug 27, 2026 | 2.09 | 2.14 | 2.06 | 2.07 | -0.05 | -2.36% | 215,900 |
| Aug 26, 2026 | 2.15 | 2.20 | 2.09 | 2.12 | -0.03 | -1.40% | 192,200 |
| Aug 25, 2026 | 1.99 | 2.20 | 1.98 | 2.15 | +0.17 | +8.59% | 378,800 |
| Aug 24, 2026 | 2.05 | 2.20 | 1.97 | 1.98 | -0.12 | -5.71% | 488,700 |
| Aug 21, 2026 | 2.01 | 2.13 | 1.99 | 2.10 | +0.15 | +7.69% | 350,600 |
| Aug 20, 2026 | 1.98 | 2.00 | 1.90 | 1.95 | -0.02 | -1.02% | 498,200 |
| Aug 19, 2026 | 2.03 | 2.07 | 1.93 | 1.97 | -0.06 | -2.96% | 495,700 |
| Aug 18, 2026 | 2.16 | 2.16 | 1.99 | 2.03 | -0.11 | -5.14% | 787,100 |
| Aug 17, 2026 | 2.11 | 2.21 | 2.10 | 2.14 | 0.00 | 0.00% | 556,400 |
| Aug 14, 2026 | 2.09 | 2.17 | 2.06 | 2.14 | +0.02 | +0.94% | 357,600 |
65 days, newest first. Daily bars as drawn on the UURAF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.