2m 2m 2m 2m 2m 2m 2m
Umicore Unsp ADR (UMICY)
OTC
$6.36+$0.14 (+2.25%)
Price as of Jun 23, 2026- N/AMarket Cap
- 85.26%1-Year Change
- Waste ManagementIndustry
Umicore Unsp ADR (UMICY)
$6.36+$0.14 (+2.25%)
- 1 Month-15.65%Low Price$6.20High Price$7.68
- 3 Months+42.69%Low Price$4.52High Price$7.68
- 1 Year+85.26%Low Price$3.50High Price$7.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 6.34 | 6.40 | 6.34 | 6.36 | +2.25% | 43,086 |
06/22/2026 | 6.25 | 6.27 | 6.21 | 6.22 | -7.99% | 38,179 |
06/18/2026 | 6.72 | 6.76 | 6.70 | 6.76 | +0.75% | 69,079 |
06/17/2026 | 6.84 | 6.90 | 6.65 | 6.71 | -2.61% | 64,122 |
06/16/2026 | 6.93 | 6.99 | 6.87 | 6.89 | +1.92% | 15,808 |
06/15/2026 | 6.79 | 6.80 | 6.69 | 6.76 | +4.08% | 16,405 |
06/12/2026 | 6.45 | 6.51 | 6.40 | 6.50 | +1.17% | 16,792 |
06/11/2026 | 6.19 | 6.46 | 6.19 | 6.42 | +3.55% | 52,615 |
06/10/2026 | 6.27 | 6.30 | 6.20 | 6.20 | -4.55% | 57,877 |
06/09/2026 | 6.55 | 6.55 | 6.35 | 6.50 | -1.13% | 36,040 |
06/08/2026 | 6.62 | 6.62 | 6.54 | 6.57 | -0.76% | 20,816 |
06/05/2026 | 6.69 | 6.72 | 6.60 | 6.62 | -5.70% | 50,704 |
06/04/2026 | 7.01 | 7.15 | 7.00 | 7.02 | -3.73% | 23,072 |
06/03/2026 | 7.45 | 7.45 | 7.29 | 7.29 | -4.24% | 10,550 |
06/02/2026 | 7.52 | 7.62 | 7.51 | 7.62 | +3.18% | 179,220 |
06/01/2026 | 7.19 | 7.39 | 7.17 | 7.38 | +1.23% | 48,466 |
05/29/2026 | 7.39 | 7.41 | 7.29 | 7.29 | -2.31% | 9,982 |
05/28/2026 | 7.44 | 7.48 | 7.40 | 7.46 | +0.84% | 25,365 |
05/27/2026 | 7.45 | 7.49 | 7.38 | 7.40 | -3.64% | 18,945 |
05/26/2026 | 7.57 | 7.68 | 7.57 | 7.68 | +1.86% | 28,551 |
05/22/2026 | 7.46 | 7.58 | 7.43 | 7.54 | +4.14% | 19,025 |
05/21/2026 | 6.99 | 7.24 | 6.99 | 7.24 | +1.69% | 11,075 |
05/20/2026 | 7.04 | 7.12 | 7.03 | 7.12 | +4.25% | 16,260 |
05/19/2026 | 6.89 | 6.90 | 6.83 | 6.83 | -2.29% | 55,747 |
05/18/2026 | 7.28 | 7.28 | 6.97 | 6.99 | +0.65% | 13,951 |
05/15/2026 | 7.03 | 7.03 | 6.91 | 6.95 | -6.78% | 18,992 |
05/14/2026 | 7.58 | 7.61 | 7.40 | 7.45 | -1.56% | 14,534 |
05/13/2026 | 7.46 | 7.58 | 7.46 | 7.57 | +15.54% | 42,634 |
05/12/2026 | 6.43 | 6.55 | 6.39 | 6.55 | +2.50% | 42,328 |
05/11/2026 | 6.47 | 6.52 | 6.39 | 6.39 | -0.14% | 5,907 |
05/08/2026 | 6.30 | 6.41 | 6.30 | 6.40 | +4.90% | 13,937 |
05/07/2026 | 6.25 | 6.25 | 6.10 | 6.10 | -0.16% | 29,335 |
05/06/2026 | 6.05 | 6.12 | 5.99 | 6.11 | +5.47% | 50,379 |
05/06/2026 |
$0.15 Dividend | |||||
05/05/2026 | 5.81 | 5.92 | 5.75 | 5.79 | +4.76% | 80,757 |
05/04/2026 | 5.58 | 5.65 | 5.53 | 5.53 | +0.35% | 149,907 |
05/01/2026 | 5.04 | 5.64 | 5.04 | 5.51 | +4.63% | 130,391 |
04/30/2026 | 4.68 | 5.33 | 4.68 | 5.27 | +9.98% | 70,923 |
04/29/2026 | 4.78 | 4.79 | 4.78 | 4.79 | -1.80% | 2,038 |
04/28/2026 | 4.90 | 4.90 | 4.86 | 4.88 | +0.83% | 2,496 |
04/27/2026 | 4.90 | 4.90 | 4.79 | 4.84 | -0.12% | 5,722 |
04/24/2026 | 4.79 | 4.84 | 4.79 | 4.84 | +0.91% | 5,441 |
04/23/2026 | 4.82 | 4.83 | 4.78 | 4.80 | -2.38% | 14,294 |
04/22/2026 | 4.91 | 4.93 | 4.90 | 4.92 | -1.14% | 14,409 |
04/21/2026 | 5.00 | 5.03 | 4.94 | 4.97 | -1.20% | 17,175 |
04/20/2026 | 5.04 | 5.04 | 5.00 | 5.03 | -1.58% | 4,986 |
04/17/2026 | 5.11 | 5.16 | 4.98 | 5.11 | +3.01% | 26,831 |
04/16/2026 | 5.01 | 5.01 | 4.94 | 4.96 | +1.19% | 44,584 |
04/15/2026 | 4.88 | 4.92 | 4.87 | 4.91 | -1.18% | 16,137 |
04/14/2026 | 4.95 | 4.98 | 4.94 | 4.96 | -0.39% | 5,579 |
04/13/2026 | 4.93 | 4.99 | 4.92 | 4.98 | +0.59% | 14,570 |
04/10/2026 | 4.97 | 4.99 | 4.94 | 4.95 | +0.40% | 22,507 |
04/09/2026 | 4.92 | 4.94 | 4.90 | 4.93 | -1.17% | 13,714 |
04/08/2026 | 4.95 | 4.99 | 4.71 | 4.99 | +6.89% | 21,418 |
04/07/2026 | 4.58 | 4.67 | 4.55 | 4.67 | +0.84% | 23,269 |
04/06/2026 | 4.65 | 4.65 | 4.56 | 4.63 | +1.50% | 9,808 |
04/02/2026 | 4.53 | 4.58 | 4.52 | 4.56 | -1.04% | 81,501 |
04/01/2026 | 4.66 | 4.67 | 4.61 | 4.61 | +0.83% | 13,222 |
03/31/2026 | 4.50 | 4.58 | 4.48 | 4.57 | +3.76% | 127,224 |
03/30/2026 | 4.47 | 4.48 | 4.38 | 4.41 | -0.22% | 19,641 |
03/27/2026 | 4.50 | 4.50 | 4.42 | 4.42 | -2.16% | 5,599 |
03/26/2026 | 4.62 | 4.62 | 4.52 | 4.52 | -3.96% | 10,559 |
03/25/2026 | 4.62 | 4.72 | 4.62 | 4.70 | +2.57% | 11,609 |
03/24/2026 | 4.52 | 4.60 | 4.52 | 4.58 | +2.84% | 10,267 |
03/23/2026 | 4.45 | 4.46 | 4.40 | 4.46 | +5.54% | 5,665 |
03/20/2026 | 4.32 | 4.32 | 4.17 | 4.22 | -1.59% | 184,690 |
03/19/2026 | 4.33 | 4.37 | 4.25 | 4.29 | -5.58% | 21,950 |
03/18/2026 | 4.66 | 4.66 | 4.54 | 4.54 | -3.22% | 110,861 |
03/17/2026 | 4.72 | 4.75 | 4.70 | 4.70 | +4.00% | 6,902 |
03/16/2026 | 4.54 | 4.56 | 4.50 | 4.52 | -0.64% | 74,055 |
03/13/2026 | 4.72 | 4.74 | 4.54 | 4.54 | -4.80% | 31,519 |
03/12/2026 | 4.81 | 4.81 | 4.73 | 4.77 | -1.09% | 5,151 |
03/11/2026 | 4.89 | 4.89 | 4.83 | 4.83 | +1.21% | 2,038 |
03/10/2026 | 4.88 | 4.93 | 4.77 | 4.77 | +0.62% | 19,652 |
03/09/2026 | 4.60 | 4.75 | 4.60 | 4.74 | -0.16% | 11,554 |
03/06/2026 | 4.76 | 4.80 | 4.72 | 4.75 | -4.74% | 18,610 |
03/05/2026 | 5.01 | 5.01 | 4.93 | 4.98 | -1.28% | 28,895 |
03/04/2026 | 5.00 | 5.08 | 4.99 | 5.05 | +4.36% | 151,714 |
03/03/2026 | 4.74 | 4.85 | 4.70 | 4.84 | -5.02% | 90,337 |
03/02/2026 | 5.04 | 5.11 | 5.02 | 5.09 | -0.72% | 11,201 |
02/27/2026 | 5.08 | 5.13 | 5.07 | 5.13 | -0.57% | 9,472 |
02/26/2026 | 5.21 | 5.21 | 5.15 | 5.16 | -1.08% | 10,060 |
02/25/2026 | 5.22 | 5.24 | 5.18 | 5.22 | +4.65% | 26,019 |
02/24/2026 | 5.12 | 5.21 | 4.95 | 4.98 | +2.34% | 46,595 |
02/23/2026 | 4.97 | 4.97 | 4.85 | 4.87 | -7.11% | 34,750 |
02/20/2026 | 5.17 | 5.27 | 5.14 | 5.24 | -2.27% | 142,846 |
02/19/2026 | 5.24 | 5.36 | 5.24 | 5.36 | -0.36% | 22,505 |
02/18/2026 | 5.29 | 5.41 | 5.29 | 5.38 | +2.60% | 14,234 |
02/17/2026 | 5.06 | 5.25 | 5.01 | 5.25 | -3.68% | 13,634 |
02/13/2026 | 5.37 | 5.47 | 5.34 | 5.45 | +1.19% | 14,976 |
02/12/2026 | 5.41 | 5.42 | 5.37 | 5.38 | -2.39% | 8,938 |
02/11/2026 | 5.48 | 5.52 | 5.48 | 5.52 | -1.22% | 85,669 |
02/10/2026 | 5.52 | 5.59 | 5.49 | 5.58 | -3.09% | 176,835 |
02/09/2026 | 5.72 | 5.76 | 5.71 | 5.76 | +2.38% | 23,819 |
02/06/2026 | 5.57 | 5.63 | 5.56 | 5.63 | +0.79% | 6,164 |
02/05/2026 | 5.63 | 5.67 | 5.58 | 5.58 | -3.02% | 24,028 |
02/04/2026 | 5.81 | 5.82 | 5.71 | 5.76 | +0.23% | 18,299 |
02/03/2026 | 5.72 | 5.77 | 5.71 | 5.74 | +3.33% | 46,186 |
02/02/2026 | 5.57 | 5.59 | 5.47 | 5.56 | -3.23% | 19,582 |
01/30/2026 | 5.77 | 5.81 | 5.72 | 5.74 | -5.91% | 49,698 |