Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ucore Rare Metals Inc. (U9UA.F)

0.8820
+0.0440
+(5.25%)
At close: 7:44:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.95800.99800.88200.88200.88205,000
Apr 22, 20250.80400.83800.80400.83800.83801,000
Apr 17, 20251.04001.12501.04001.12501.1250500
Apr 16, 20250.97801.02500.97801.02501.02505,000
Apr 15, 20250.92000.98000.92000.98000.98003,280
Apr 14, 20250.66400.85000.66400.85000.850030,000
Apr 11, 20250.68600.68600.68600.68600.6860-
Apr 10, 20250.70800.70800.70800.70800.7080-
Apr 9, 20250.64600.64600.64600.64600.6460-
Apr 8, 20250.66400.68000.66400.68000.68001,330
Apr 7, 20250.66000.66000.66000.66000.6600-
Apr 4, 20250.61600.61600.61600.61600.6160-
Apr 3, 20250.66600.66600.66600.66600.6660-
Apr 2, 20250.67400.67400.67400.67400.6740-
Apr 1, 20250.67000.71000.67000.71000.710011,882
Mar 31, 20250.65400.72800.65400.72800.72801,300
Mar 28, 20250.68800.68800.68800.68800.6880-
Mar 27, 20250.60400.60400.60400.60400.6040-
Mar 26, 20250.73800.75200.73800.75200.7520500
Mar 25, 20250.82600.82600.82600.82600.8260-
Mar 24, 20250.67600.77000.67600.77000.77001,750
Mar 21, 20250.66600.70000.66600.70000.700013,000
Mar 20, 20250.65200.68000.65200.68000.680020,000
Mar 19, 20250.65000.65000.65000.65000.6500-
Mar 18, 20250.62200.71200.62200.71200.71207,976
Mar 17, 20250.54400.54400.54400.54400.5440-
Mar 14, 20250.52800.52800.52800.52800.5280-
Mar 13, 20250.51200.51200.51200.51200.5120-
Mar 12, 20250.49000.49000.49000.49000.4900-
Mar 11, 20250.50000.50000.50000.50000.5000-
Mar 10, 20250.47400.47400.47400.47400.4740-
Mar 7, 20250.45800.45800.45800.45800.4580-
Mar 6, 20250.42000.42000.42000.42000.4200-
Mar 5, 20250.41000.41000.41000.41000.4100-
Mar 4, 20250.44700.44700.44700.44700.4470-
Mar 3, 20250.46500.46500.46500.46500.4650-
Feb 28, 20250.46600.46600.46600.46600.4660-
Feb 27, 20250.46500.46500.46500.46500.4650-
Feb 26, 20250.47800.47800.47800.47800.4780-
Feb 25, 20250.48200.52600.48200.52600.526011,337
Feb 24, 20250.47500.47500.47500.47500.4750-
Feb 21, 20250.46400.46400.46400.46400.4640-
Feb 20, 20250.46700.46700.46700.46700.4670-
Feb 19, 20250.47700.51800.47700.51800.5180500
Feb 18, 20250.51000.51000.50000.50000.500010,000
Feb 17, 20250.50400.50800.50400.50800.50802,250
Feb 14, 20250.51800.51800.51800.51800.5180-
Feb 13, 20250.52400.52400.52400.52400.5240-
Feb 12, 20250.53200.53200.53200.53200.5320-
Feb 11, 20250.53800.53800.53800.53800.5380-
Feb 10, 20250.53400.53400.52400.52400.52402,000
Feb 7, 20250.52600.52600.52600.52600.5260-
Feb 6, 20250.54400.54400.54400.54400.5440-
Feb 5, 20250.52400.56400.52400.56400.5640250
Feb 4, 20250.48300.48300.48300.48300.4830-
Feb 3, 20250.46400.46400.46400.46400.4640-
Jan 31, 20250.43300.43300.43300.43300.4330-
Jan 30, 20250.44900.44900.44900.44900.4490-
Jan 29, 20250.45400.45400.45400.45400.4540-
Jan 28, 20250.46700.46700.46700.46700.4670-
Jan 27, 20250.47100.47100.47100.47100.4710-
Jan 24, 20250.48000.48000.48000.48000.4800-
Jan 23, 20250.50600.50600.50600.50600.5060-
Jan 22, 20250.50000.50000.50000.50000.5000-
Jan 21, 20250.52000.52000.52000.52000.5200-
Jan 20, 20250.52200.52200.52200.52200.5220-
Jan 17, 20250.53600.53600.53600.53600.5360-
Jan 16, 20250.52600.52600.52600.52600.5260-
Jan 15, 20250.52600.52600.52600.52600.5260-
Jan 14, 20250.53600.53600.53600.53600.5360-
Jan 13, 20250.57200.57200.57200.57200.57205,000
Jan 10, 20250.55800.55800.55800.55800.5580-
Jan 9, 20250.57800.57800.57800.57800.5780-
Jan 8, 20250.54600.54600.54600.54600.5460700
Jan 7, 20250.52400.52400.52400.52400.5240-
Jan 6, 20250.50400.54000.50400.54000.540024,330
Jan 3, 20250.51400.51400.51400.51400.51405,000
Jan 2, 20250.49000.49000.49000.49000.49001,400
Dec 30, 20240.39500.39500.39500.39500.3950-
Dec 27, 20240.42100.42100.42100.42100.4210-
Dec 23, 20240.42800.42800.42800.42800.4280-
Dec 20, 20240.42100.42100.42100.42100.4210-
Dec 19, 20240.44600.44600.44600.44600.4460-
Dec 18, 20240.45100.45100.45100.45100.4510-
Dec 17, 20240.44400.44400.44400.44400.4440-
Dec 16, 20240.52600.52600.52600.52600.5260-
Dec 13, 20240.50600.50600.50400.50400.50404,000
Dec 12, 20240.58200.58200.58200.58200.5820-
Dec 11, 20240.56800.56800.56800.56800.5680-
Dec 10, 20240.57400.57400.57400.57400.5740-
Dec 9, 20240.54800.54800.54800.54800.5480-
Dec 6, 20240.53800.53800.53800.53800.5380-
Dec 5, 20240.55200.61400.55200.61400.6140500
Dec 4, 20240.48500.51400.48500.51400.514012,420
Dec 3, 20240.41100.45300.41100.45300.453030,000
Dec 2, 20240.40900.40900.40800.40800.40801,500
Nov 29, 20240.39400.39400.39400.39400.3940-
Nov 28, 20240.39000.39000.39000.39000.3900-
Nov 27, 20240.41900.41900.41900.41900.4190-
Nov 26, 20240.42100.42100.42100.42100.4210-
Nov 25, 20240.41300.41300.41300.41300.4130-
Nov 22, 20240.41200.41200.41200.41200.41202,500
Nov 21, 20240.38200.38200.38200.38200.3820-
Nov 20, 20240.38800.38800.38800.38800.3880-
Nov 19, 20240.39300.39300.38200.38200.38202,700
Nov 18, 20240.38400.38400.38400.38400.3840-
Nov 15, 20240.39300.39300.39300.39300.3930-
Nov 14, 20240.38100.38100.38100.38100.3810-
Nov 13, 20240.38700.43200.38700.43200.432019,950
Nov 12, 20240.40600.40600.40600.40600.4060-
Nov 11, 20240.39700.39700.39700.39700.3970-
Nov 8, 20240.37000.40200.37000.40200.40205,000
Nov 7, 20240.36400.36400.36400.36400.3640-
Nov 6, 20240.36100.36100.36100.36100.3610-
Nov 5, 20240.36500.36500.36500.36500.3650-
Nov 4, 20240.35900.35900.35900.35900.3590-
Nov 1, 20240.35200.35200.35200.35200.3520-
Oct 31, 20240.37000.37000.37000.37000.3700-
Oct 30, 20240.37100.37100.37100.37100.3710-
Oct 29, 20240.38500.38500.38500.38500.3850-
Oct 28, 20240.39900.39900.39900.39900.3990-
Oct 25, 20240.40800.40800.40800.40800.4080-
Oct 24, 20240.37100.37100.37100.37100.3710-
Oct 23, 20240.37700.37700.37700.37700.3770-
Oct 22, 20240.34400.34400.34400.34400.3440-
Oct 21, 20240.35000.35000.35000.35000.3500-
Oct 18, 20240.34500.34500.34500.34500.3450-
Oct 17, 20240.35100.35100.35100.35100.3510-
Oct 16, 20240.35600.35600.35600.35600.3560-
Oct 15, 20240.33300.35400.33300.35400.35405
Oct 14, 20240.33300.33300.33300.33300.3330-
Oct 11, 20240.33300.33300.33300.33300.3330-
Oct 10, 20240.33400.33400.33400.33400.3340-
Oct 9, 20240.36900.36900.36900.36900.3690-
Oct 8, 20240.37000.37000.37000.37000.3700-
Oct 7, 20240.39000.39000.39000.39000.39005,000
Oct 4, 20240.39000.39000.39000.39000.3900-
Oct 3, 20240.39700.39700.39700.39700.3970-
Oct 2, 20240.39100.39100.39100.39100.3910-
Oct 1, 20240.38700.38700.38700.38700.3870-
Sep 30, 20240.37400.37400.37400.37400.3740-
Sep 27, 20240.35500.35500.35500.35500.3550-
Sep 26, 20240.34000.34000.34000.34000.3400-
Sep 25, 20240.34000.34000.34000.34000.3400-
Sep 24, 20240.34300.36200.34300.36200.36205,000
Sep 23, 20240.34700.34700.34700.34700.3470-
Sep 20, 20240.36000.36700.36000.36700.3670800
Sep 19, 20240.36000.36000.36000.36000.3600-
Sep 18, 20240.34700.34700.34700.34700.3470-
Sep 17, 20240.36000.38200.36000.38200.3820750
Sep 16, 20240.35500.35500.35500.35500.3550-
Sep 13, 20240.36100.36100.36100.36100.3610-
Sep 12, 20240.35100.35100.35100.35100.3510-
Sep 11, 20240.34900.34900.34900.34900.3490-
Sep 10, 20240.38000.38000.34800.34800.34806,500
Sep 9, 20240.39400.39400.39400.39400.3940-
Sep 6, 20240.38800.38800.38800.38800.3880-
Sep 5, 20240.39600.39600.39600.39600.3960-
Sep 4, 20240.39600.39600.39600.39600.3960-
Sep 3, 20240.40300.40300.39500.39500.39505,000
Sep 2, 20240.40400.40400.40300.40300.4030-
Aug 30, 20240.40300.40300.40300.40300.4030-
Aug 29, 20240.40800.40800.40800.40800.4080-
Aug 28, 20240.40100.40100.40100.40100.4010-
Aug 27, 20240.41300.41300.41300.41300.4130-
Aug 26, 20240.39900.39900.39900.39900.3990-
Aug 23, 20240.41100.41100.41100.41100.4110-
Aug 22, 20240.40400.40400.40400.40400.4040-
Aug 21, 20240.41100.41100.41100.41100.4110-
Aug 20, 20240.41200.41200.41200.41200.4120-
Aug 19, 20240.41100.41100.41100.41100.4110-
Aug 16, 20240.41900.41900.41900.41900.4190-
Aug 15, 20240.41200.41200.41200.41200.4120-
Aug 14, 20240.41900.41900.41900.41900.4190-
Aug 13, 20240.43300.43300.43300.43300.4330-
Aug 12, 20240.44700.44700.44700.44700.4470-
Aug 9, 20240.44700.44700.44700.44700.4470-
Aug 8, 20240.44000.44000.44000.44000.4400-
Aug 7, 20240.41300.41300.41300.41300.4130-
Aug 6, 20240.43800.43800.43800.43800.4380-
Aug 5, 20240.44100.44700.44100.44700.447010,800
Aug 2, 20240.42200.42200.42200.42200.4220-
Aug 1, 20240.43500.43500.43500.43500.4350-
Jul 31, 20240.43400.43400.43400.43400.4340-
Jul 30, 20240.44500.44500.44500.44500.4450-
Jul 29, 20240.44500.44500.44500.44500.4450-
Jul 26, 20240.44000.44000.44000.44000.4400-
Jul 25, 20240.44100.44100.44100.44100.4410-
Jul 24, 20240.45400.45400.45400.45400.4540-
Jul 23, 20240.46000.46000.46000.46000.4600-
Jul 22, 20240.45500.45500.45500.45500.4550-
Jul 19, 20240.45500.45500.45500.45500.4550-
Jul 18, 20240.44800.44800.44800.44800.4480-
Jul 17, 20240.44900.44900.44900.44900.4490-
Jul 16, 20240.44300.44300.44300.44300.4430-
Jul 15, 20240.44400.44400.44400.44400.4440-
Jul 12, 20240.45200.45200.45200.45200.4520-
Jul 11, 20240.44100.44100.44100.44100.4410-
Jul 10, 20240.45400.45400.45400.45400.45401,620
Jul 9, 20240.44700.44700.44700.44700.4470-
Jul 8, 20240.44100.44100.44100.44100.4410-
Jul 5, 20240.43500.43500.43500.43500.4350-
Jul 4, 20240.39600.39600.39600.39600.3960-
Jul 3, 20240.39000.39000.39000.39000.3900-
Jul 2, 20240.39900.39900.39900.39900.3990-
Jul 1, 20240.39600.39600.39600.39600.3960-
Jun 28, 20240.42000.42000.42000.42000.420023,000
Jun 27, 20240.42000.42000.42000.42000.4200-
Jun 26, 20240.41600.41600.41600.41600.4160-
Jun 25, 20240.42400.42400.42400.42400.4240-
Jun 24, 20240.41800.41800.41800.41800.4180-
Jun 21, 20240.44000.44000.44000.44000.4400-
Jun 20, 20240.42900.42900.42900.42900.4290100
Jun 19, 20240.42900.42900.42900.42900.4290-
Jun 18, 20240.42900.42900.42900.42900.4290-
Jun 17, 20240.41400.41400.41400.41400.4140-
Jun 14, 20240.42800.42800.42800.42800.4280-
Jun 13, 20240.42500.42500.42500.42500.4250-
Jun 12, 20240.42700.42700.42700.42700.4270-
Jun 11, 20240.43800.43800.43800.43800.4380-
Jun 10, 20240.44000.44000.44000.44000.4400-
Jun 7, 20240.44300.44300.44300.44300.4430-
Jun 6, 20240.43700.43700.43700.43700.4370-
Jun 5, 20240.43800.43800.43800.43800.4380-
Jun 4, 20240.45000.45000.45000.45000.4500-
Jun 3, 20240.44600.44600.44600.44600.4460-
May 31, 20240.46000.47300.46000.47300.4730500
May 30, 20240.45900.45900.45900.45900.4590-
May 29, 20240.46500.46500.46500.46500.4650-
May 28, 20240.47900.47900.47900.47900.4790-
May 27, 20240.47900.47900.47900.47900.4790-
May 24, 20240.46400.46400.46400.46400.4640-
May 23, 20240.47200.47200.47200.47200.4720-
May 22, 20240.47200.47200.47200.47200.4720-
May 21, 20240.46000.46000.46000.46000.4600-
May 20, 20240.46600.46600.46600.46600.4660-
May 17, 20240.45300.45300.45300.45300.4530-
May 16, 20240.47200.47200.47200.47200.4720-
May 15, 20240.46000.46000.46000.46000.4600-
May 14, 20240.46700.46700.46700.46700.4670-
May 13, 20240.45500.45500.45500.45500.4550-
May 10, 20240.44200.44200.44200.44200.4420-
May 9, 20240.46100.46100.46100.46100.4610-
May 8, 20240.48000.48000.48000.48000.4800-
May 7, 20240.48200.48200.48200.48200.4820-
May 6, 20240.48100.48100.48100.48100.4810-
May 3, 20240.49000.49000.49000.49000.4900-
May 2, 20240.49600.49600.49600.49600.4960-
Apr 30, 20240.50200.50200.50200.50200.5020-
Apr 29, 20240.47100.49900.47100.49900.49904,761
Apr 26, 20240.43500.44700.43500.44700.44705,000
Apr 25, 20240.41700.41700.41700.41700.4170-
Apr 24, 20240.42500.42500.42500.42500.4250-
Apr 23, 20240.44600.44600.44600.44600.4460-

Related Tickers

SCDCF Scandium Canada Ltd.
0.0143
-0.69%
 
1BHA.F American Rare Earths Limited
0.1445
-2.69%
 
T590.BE Future Battery Minerals Ltd
0.0100
+5.26%
 
OU5A.F Avalon Advanced Materials Inc.
0.0160
+2.56%
 
RU8.HM Renascor Resources Ltd
0.0315
-6.25%
 
3S7.DU Syrah Resources Ltd
0.1332
+8.91%
 
JT71.SG Australian Vanadium Ltd
0.0067
+34.00%
 
1P2.F Silver Elephant Mining Corp.
0.1720
+9.55%
 
FMK.MU Ecograf Ltd
0.1600
-0.31%
 
8GC.SG Glencore PLC
3.1305
+4.89%