Premium
Ucore Rare Metals Inc (UCU)
TSXV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.40845070423 | 0.71 | 0.77 | 0.7 | 19121 | 0.73508331 | CS |
| 4 | 0.03 | 4.34782608696 | 0.69 | 0.84 | 0.69 | 38555 | 0.77585986 | CS |
| 12 | -0.14 | -16.2790697674 | 0.86 | 0.9 | 0.59 | 32582 | 0.75844297 | CS |
| 26 | 0.1 | 16.1290322581 | 0.62 | 0.95 | 0.5 | 30166 | 0.69385626 | CS |
| 52 | -0.1 | -12.1951219512 | 0.82 | 0.95 | 0.5 | 23279 | 0.69739057 | CS |
| 156 | -0.17 | -19.1011235955 | 0.89 | 1.57 | 0.5 | 28537 | 0.88274781 | CS |
| 260 | 0.575 | 396.551724138 | 0.145 | 2.97 | 0.07 | 82348 | 0.50200425 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.72 | 0 | 0.00 | 0.71 | 0.72 | 0.7 | 43996 |
| 1740696000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 1000 |
| 1740609600 | 0.72 | -0.02 | -2.70 | 0.74 | 0.74 | 0.72 | 19000 |
| 1740523200 | 0.74 | 0 | 0.00 | 0.74 | 0.77 | 0.74 | 34000 |
| 1740436800 | 0.74 | 0.01 | 1.37 | 0.74 | 0.77 | 0.74 | 34600 |
| 1740177600 | 0.73 | 0.02 | 2.82 | 0.71 | 0.73 | 0.71 | 7007 |
| 1740091200 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 500 |
| 1740004800 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 17600 |
| 1739918400 | 0.72 | -0.05 | -6.49 | 0.77 | 0.77 | 0.7 | 91991 |
| 1739572800 | 0.77 | -0.02 | -2.53 | 0.8 | 0.8 | 0.77 | 15185 |
| 1739486400 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 53581 |
| 1739400000 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 15431 |
| 1739313600 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 78117 |
| 1739227200 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.77 | 35994 |
| 1738968000 | 0.8 | 0 | 0.00 | 0.79 | 0.83 | 0.78 | 51039 |
| 1738881600 | 0.8 | -0.03 | -3.61 | 0.83 | 0.84 | 0.8 | 28000 |
| 1738795200 | 0.83 | 0.03 | 3.75 | 0.8199999 | 0.83 | 0.81 | 40265 |
| 1738708800 | 0.8 | 0.06 | 8.11 | 0.75 | 0.8199999 | 0.74 | 156503 |
| 1738622400 | 0.74 | 0.02 | 2.78 | 0.72 | 0.76 | 0.71 | 36600 |
| 1738363200 | 0.72 | 0.05 | 7.46 | 0.6899999 | 0.72 | 0.6899999 | 16135 |
| 1738276800 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.67 | 7100 |
| 1738190400 | 0.68 | -0.02 | -2.86 | 0.74 | 0.74 | 0.67 | 38200 |
| 1738104000 | 0.7 | -0.02 | -2.78 | 0.73 | 0.73 | 0.7 | 12500 |
| 1738017600 | 0.72 | -0.01 | -1.37 | 0.73 | 0.76 | 0.71 | 73545 |
| 1737758400 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.72 | 18519 |
| 1737672000 | 0.74 | -0.04 | -5.13 | 0.76 | 0.76 | 0.73 | 36250 |
| 1737585600 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.76 | 10800 |
| 1737499200 | 0.78 | -0.02 | -2.50 | 0.8 | 0.81 | 0.77 | 48816 |
| 1737412800 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 22700 |
| 1737153600 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.8 | 13010 |
| 1737067200 | 0.81 | 0.01 | 1.25 | 0.81 | 0.83 | 0.81 | 15800 |
| 1736980800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1736894400 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.83 | 0.8 | 20399 |
| 1736808000 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.83 | 0.81 | 34570 |
| 1736548800 | 0.83 | -0.02 | -2.35 | 0.84 | 0.85 | 0.83 | 6950 |
| 1736462400 | 0.85 | -0.03 | -3.41 | 0.86 | 0.86 | 0.85 | 10010 |
| 1736376000 | 0.88 | 0.05 | 6.02 | 0.8199999 | 0.89 | 0.8199999 | 36001 |
| 1736289600 | 0.83 | 0.03 | 3.75 | 0.81 | 0.88 | 0.81 | 17176 |
| 1736203200 | 0.8 | 0.03 | 3.90 | 0.77 | 0.8 | 0.77 | 46910 |
| 1735944000 | 0.77 | 0.03 | 4.05 | 0.74 | 0.77 | 0.73 | 20800 |
| 1735857600 | 0.74 | -0.01 | -1.33 | 0.73 | 0.74 | 0.73 | 20150 |
| 1735684800 | 0.75 | 0.14 | 22.95 | 0.62 | 0.76 | 0.62 | 54229 |
| 1735598400 | 0.61 | 0 | 0.00 | 0.6 | 0.62 | 0.59 | 77344 |
| 1735339200 | 0.61 | -0.04 | -6.15 | 0.63 | 0.64 | 0.61 | 32351 |
| 1735069200 | 0.65 | -0.04 | -5.80 | 0.6899999 | 0.6899999 | 0.64 | 34637 |
| 1734993600 | 0.6899999 | 0.0299999 | 4.55 | 0.7 | 0.7 | 0.68 | 10043 |
| 1734734400 | 0.66 | 0.01 | 1.54 | 0.66 | 0.67 | 0.65 | 15038 |
| 1734648000 | 0.65 | -0.04 | -5.80 | 0.7 | 0.7 | 0.65 | 24273 |
| 1734561600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.66 | 16702 |
| 1734475200 | 0.7 | 0.06 | 9.37 | 0.6899999 | 0.74 | 0.65 | 29525 |
| 1734388800 | 0.64 | -0.17 | -20.99 | 0.81 | 0.81 | 0.64 | 46314 |
| 1734129600 | 0.81 | 0.05 | 6.58 | 0.79 | 0.81 | 0.79 | 12100 |
| 1734043200 | 0.76 | -0.13 | -14.61 | 0.9 | 0.9 | 0.76 | 102934 |
| 1733956800 | 0.89 | 0.02 | 2.30 | 0.88 | 0.9 | 0.87 | 23218 |
| 1733870400 | 0.87 | -0.01 | -1.14 | 0.88 | 0.88 | 0.87 | 15050 |
| 1733784000 | 0.88 | 0.04 | 4.76 | 0.85 | 0.88 | 0.84 | 37918 |
| 1733524800 | 0.84 | 0.0200001 | 2.44 | 0.86 | 0.86 | 0.83 | 50183 |
| 1733438400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.95 | 0.8199999 | 248016 |
| 1733352000 | 0.83 | 0.08 | 10.67 | 0.75 | 0.84 | 0.74 | 80492 |
| 1733265600 | 0.75 | 0.14 | 22.95 | 0.61 | 0.75 | 0.61 | 172891 |
| 1733179200 | 0.61 | -0.01 | -1.61 | 0.6 | 0.61 | 0.6 | 14500 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
