Ucore Rare Metals Inc (QX) (UURAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1748 | 40.7459207459 | 0.429 | 0.68 | 0.42 | 104953 | 0.5737988 | CS |
| 4 | 0.1833 | 43.5909631391 | 0.4205 | 0.68 | 0.4001 | 57350 | 0.50255949 | CS |
| 12 | 0.19765 | 48.6642865936 | 0.40615 | 0.68 | 0.33 | 35920 | 0.45879716 | CS |
| 26 | 0.1138 | 23.2244897959 | 0.49 | 0.68 | 0.33 | 25851 | 0.46376724 | CS |
| 52 | 0.0838 | 16.1153846154 | 0.52 | 0.75 | 0.33 | 29190 | 0.53793124 | CS |
| 156 | -0.0035 | -0.576321422691 | 0.6073 | 1.15 | 0.33 | 35326 | 0.64658882 | CS |
| 260 | 0.5138 | 570.888888889 | 0.09 | 2.35987 | 0.0527 | 141512 | 0.31130701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.6038 | -0.0049 | -0.80 | 0.65 | 0.65 | 0.59 | 37307 |
| 1733437500 | 0.6087 | 0.0137 | 2.30 | 0.627 | 0.68 | 0.5949 | 261350 |
| 1733350980 | 0.595 | 0.0645 | 12.16 | 0.534 | 0.595 | 0.5158 | 93877 |
| 1733264700 | 0.5305 | 0.0975 | 22.52 | 0.44 | 0.5355 | 0.4379 | 131134 |
| 1733178180 | 0.433 | 0.006 | 1.41 | 0.42 | 0.434 | 0.42 | 34003 |
| 1732918200 | 0.427 | -0.0065 | -1.50 | 0.429 | 0.429 | 0.4249 | 4402 |
| 1732746540 | 0.4335 | -0.0165 | -3.67 | 0.444 | 0.4663 | 0.425 | 33592 |
| 1732660140 | 0.45 | 0.00095 | 0.21 | 0.4455 | 0.464875 | 0.4452 | 23232 |
| 1732573560 | 0.44905 | 0.01255 | 2.88 | 0.4663 | 0.4663 | 0.416 | 28504 |
| 1732314000 | 0.4365 | -0.0135 | -3.00 | 0.4365 | 0.4365 | 0.4365 | 2116 |
| 1732227900 | 0.45 | 0.038 | 9.22 | 0.4215 | 0.45 | 0.415 | 126158 |
| 1732141740 | 0.412 | -0.0189 | -4.39 | 0.4411 | 0.4411 | 0.41191 | 61688 |
| 1732054800 | 0.4309 | 0.00035 | 0.08 | 0.42845 | 0.4309 | 0.422175 | 7801 |
| 1731968640 | 0.43055 | 0.00055 | 0.13 | 0.426 | 0.433 | 0.4226 | 40088 |
| 1731709260 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.42395 | 56201 |
| 1731622800 | 0.43 | 0.00423 | 0.99 | 0.4411 | 0.4411 | 0.4221 | 14451 |
| 1731536760 | 0.42577 | -0.01553 | -3.52 | 0.4295 | 0.4326 | 0.4179 | 17631 |
| 1731450480 | 0.4413 | 0.0113 | 2.63 | 0.441 | 0.4413 | 0.4179 | 103767 |
| 1731363600 | 0.43 | 0.0019 | 0.44 | 0.4305 | 0.4355 | 0.42 | 10455 |
| 1731104400 | 0.4281 | 0.0081 | 1.93 | 0.4205 | 0.4281 | 0.4001 | 39208 |
| 1731018540 | 0.42 | 0.025 | 6.33 | 0.4099999 | 0.45 | 0.4 | 7407 |
| 1730931600 | 0.395 | -0.005 | -1.25 | 0.398 | 0.3995 | 0.39 | 9569 |
| 1730845680 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.394 | 49712 |
| 1730759160 | 0.4 | -0.0048 | -1.19 | 0.4048 | 0.4048 | 0.39 | 28072 |
| 1730496420 | 0.4048 | 0.0048 | 1.20 | 0.35 | 0.4099999 | 0.35 | 9440 |
| 1730409780 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.397 | 12861 |
| 1730323500 | 0.405 | -0.01 | -2.41 | 0.44 | 0.453 | 0.405 | 19495 |
| 1730237280 | 0.415 | -0.015 | -3.49 | 0.43 | 0.43 | 0.4084 | 13936 |
| 1730150880 | 0.43 | -0.0121 | -2.74 | 0.43 | 0.5043 | 0.43 | 32531 |
| 1729891500 | 0.4421 | -0.0179 | -3.89 | 0.46 | 0.48425 | 0.4343 | 65236 |
| 1729805160 | 0.46 | 0.0395 | 9.39 | 0.4446 | 0.46 | 0.44 | 35113 |
| 1729718940 | 0.4205 | 0.0105001 | 2.56 | 0.4 | 0.4311 | 0.4 | 9968 |
| 1729632300 | 0.4099999 | 0.0249999 | 6.49 | 0.385 | 0.42555 | 0.3835 | 48881 |
| 1729545600 | 0.385 | 0.00172 | 0.45 | 0.39 | 0.39 | 0.3766 | 70109 |
| 1729286400 | 0.38328 | -0.00672 | -1.72 | 0.395 | 0.4025 | 0.3773 | 55450 |
| 1729200000 | 0.39 | -0.025 | -6.02 | 0.395387 | 0.395387 | 0.3799 | 27415 |
| 1729113960 | 0.415 | 0.0063 | 1.54 | 0.4005 | 0.415 | 0.39 | 35050 |
| 1729027680 | 0.4087 | -0.0013 | -0.32 | 0.39 | 0.4109999 | 0.376 | 77900 |
| 1728941220 | 0.4099999 | 0.0049999 | 1.23 | 0.399 | 0.4099999 | 0.39 | 3464 |
| 1728681900 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 25327 |
| 1728595560 | 0.39 | 0 | 0.00 | 0.4 | 0.4094999 | 0.39 | 17468 |
| 1728508800 | 0.39 | -0.0225 | -5.45 | 0.4147 | 0.42 | 0.39 | 20726 |
| 1728422580 | 0.4125 | -0.003 | -0.72 | 0.45 | 0.45 | 0.405 | 4428 |
| 1728336000 | 0.4155 | -0.0145 | -3.37 | 0.435 | 0.436 | 0.415 | 25482 |
| 1728077220 | 0.43 | -0.00755 | -1.73 | 0.4225 | 0.43 | 0.4225 | 12849 |
| 1727990760 | 0.43755 | -0.00695 | -1.56 | 0.45085 | 0.45255 | 0.43755 | 8514 |
| 1727904000 | 0.4445 | 0.0145 | 3.37 | 0.4132 | 0.45 | 0.404 | 10283 |
| 1727818140 | 0.43 | -0.00589 | -1.35 | 0.4214 | 0.46 | 0.4214 | 19116 |
| 1727731380 | 0.43589 | 0.03409 | 8.48 | 0.43 | 0.4516 | 0.39 | 45478 |
| 1727472000 | 0.4018 | -0.0082 | -2.00 | 0.43 | 0.43 | 0.4018 | 71801 |
| 1727386200 | 0.4099999 | 0.0066469 | 1.65 | 0.4099999 | 0.416 | 0.401 | 2171 |
| 1727299200 | 0.403353 | -0.006647 | -1.62 | 0.33 | 0.416 | 0.33 | 17509 |
| 1727212800 | 0.4099999 | 0 | 0.00 | 0.39 | 0.4099999 | 0.39 | 42528 |
| 1727126940 | 0.4099999 | 0.0149999 | 3.80 | 0.44 | 0.44 | 0.395 | 15647 |
| 1726867200 | 0.395 | -0.005 | -1.25 | 0.414 | 0.414 | 0.395 | 12020 |
| 1726781220 | 0.4 | -0.0249 | -5.86 | 0.3654 | 0.4099999 | 0.3654 | 14950 |
| 1726694640 | 0.4249 | 0 | 0.00 | 0.4249 | 0.4249 | 0.4249 | 0 |
| 1726608240 | 0.4249 | -0.0151 | -3.43 | 0.4224 | 0.4249 | 0.404 | 5248 |
| 1726521720 | 0.44 | 0.04 | 10.00 | 0.4171 | 0.44 | 0.4 | 8898 |
| 1726262940 | 0.4 | -0.01 | -2.44 | 0.40615 | 0.4099999 | 0.4 | 1652 |
| 1726176540 | 0.4099999 | 0.0046999 | 1.16 | 0.4099999 | 0.4229 | 0.405 | 47543 |
| 1726090140 | 0.4053 | 0.0025 | 0.62 | 0.3852999 | 0.4053 | 0.3852999 | 13961 |
| 1726003500 | 0.4028 | -0.0122 | -2.94 | 0.4406 | 0.4406 | 0.365 | 6112 |
| 1725917160 | 0.415 | -0.01551 | -3.60 | 0.4605 | 0.4605 | 0.415 | 42792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
