2m 2m 2m 2m 2m 2m 2m
Umicore Unsp ADR (UMICY)
OTC
$4.97-$0.18 (-3.42%)
Price as of Nov 12, 2026- N/AMarket Cap
- 2.87%1-Year Change
- Waste ManagementIndustry
Umicore Unsp ADR (UMICY)
$4.97-$0.18 (-3.42%)
- 1 Month-13.41%Low Price$4.77High Price$5.73
- 3 Months-28.44%Low Price$4.77High Price$6.88
- 1 Year+2.87%Low Price$4.00High Price$7.68
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.01 | 5.01 | 4.93 | 4.97 | -3.42% | 12,282 |
11/11/2026 | 5.17 | 5.19 | 5.13 | 5.14 | -0.35% | 29,077 |
11/10/2026 | 5.15 | 5.16 | 5.13 | 5.16 | -2.27% | 6,290 |
11/09/2026 | 5.26 | 5.31 | 5.25 | 5.28 | +4.00% | 20,876 |
11/06/2026 | 5.13 | 5.13 | 5.06 | 5.08 | -0.63% | 19,711 |
11/05/2026 | 5.24 | 5.25 | 5.11 | 5.11 | -3.97% | 19,627 |
11/04/2026 | 5.27 | 5.32 | 5.24 | 5.32 | +8.35% | 36,771 |
11/03/2026 | 5.04 | 5.04 | 4.91 | 4.91 | -1.41% | 22,332 |
11/02/2026 | 4.99 | 5.04 | 4.96 | 4.98 | +1.84% | 87,370 |
10/30/2026 | 4.82 | 4.89 | 4.78 | 4.89 | -4.83% | 65,111 |
10/29/2026 | 5.16 | 5.16 | 5.10 | 5.14 | -0.62% | 14,670 |
10/28/2026 | 5.11 | 5.17 | 5.10 | 5.17 | +0.39% | 10,927 |
10/27/2026 | 4.97 | 5.15 | 4.97 | 5.15 | +5.53% | 45,113 |
10/26/2026 | 4.86 | 4.90 | 4.85 | 4.88 | +2.41% | 22,954 |
10/23/2026 | 4.83 | 4.83 | 4.75 | 4.77 | -3.70% | 66,414 |
10/22/2026 | 5.00 | 5.00 | 4.91 | 4.95 | -4.48% | 51,802 |
10/21/2026 | 5.25 | 5.26 | 5.18 | 5.18 | +0.19% | 13,017 |
10/20/2026 | 5.11 | 5.27 | 5.11 | 5.17 | -3.72% | 82,768 |
10/19/2026 | 5.53 | 5.53 | 5.37 | 5.37 | -4.62% | 20,793 |
10/16/2026 | 5.77 | 5.77 | 5.63 | 5.63 | -1.75% | 25,038 |
10/15/2026 | 5.63 | 5.74 | 5.58 | 5.73 | +0.44% | 23,990 |
10/14/2026 | 5.74 | 5.74 | 5.62 | 5.71 | -1.98% | 24,894 |
10/13/2026 | 5.83 | 5.85 | 5.79 | 5.82 | +1.48% | 12,450 |
10/12/2026 | 5.77 | 5.78 | 5.74 | 5.74 | -1.88% | 10,984 |
10/09/2026 | 5.83 | 5.85 | 5.81 | 5.85 | +1.65% | 10,575 |
10/08/2026 | 5.68 | 5.75 | 5.66 | 5.75 | -0.35% | 14,860 |
10/07/2026 | 5.78 | 5.78 | 5.75 | 5.77 | -1.70% | 14,251 |
10/06/2026 | 5.88 | 5.91 | 5.86 | 5.87 | -0.17% | 18,745 |
10/05/2026 | 5.82 | 5.90 | 5.77 | 5.88 | -0.51% | 47,576 |
10/02/2026 | 5.85 | 5.93 | 5.85 | 5.91 | +2.60% | 20,622 |
10/01/2026 | 5.79 | 5.79 | 5.71 | 5.76 | -2.49% | 30,074 |
09/30/2026 | 5.96 | 6.01 | 5.91 | 5.91 | -0.56% | 23,485 |
09/29/2026 | 5.92 | 5.95 | 5.90 | 5.94 | -1.16% | 12,216 |
09/28/2026 | 5.97 | 6.01 | 5.93 | 6.01 | -1.44% | 13,650 |
09/25/2026 | 6.01 | 6.10 | 6.01 | 6.10 | +1.72% | 9,499 |
09/24/2026 | 6.02 | 6.02 | 5.97 | 6.00 | -0.91% | 5,934 |
09/23/2026 | 6.11 | 6.11 | 5.98 | 6.05 | -2.57% | 4,421 |
09/22/2026 | 6.12 | 6.21 | 6.12 | 6.21 | +1.13% | 67,060 |
09/21/2026 | 6.20 | 6.20 | 6.05 | 6.14 | -0.32% | 155,273 |
09/18/2026 | 6.15 | 6.18 | 6.11 | 6.16 | -2.30% | 23,962 |
09/17/2026 | 6.32 | 6.37 | 6.29 | 6.31 | +2.19% | 9,714 |
09/16/2026 | 6.26 | 6.29 | 6.17 | 6.17 | -0.40% | 59,631 |
09/15/2026 | 6.16 | 6.20 | 6.16 | 6.20 | +0.24% | 5,273 |
09/14/2026 | 6.04 | 6.20 | 6.02 | 6.18 | -4.04% | 57,138 |
09/11/2026 | 6.50 | 6.51 | 6.43 | 6.44 | +1.26% | 7,308 |
09/10/2026 | 6.38 | 6.40 | 6.35 | 6.36 | -4.22% | 9,431 |
09/09/2026 | 6.75 | 6.76 | 6.64 | 6.64 | 0.00% | 16,774 |
09/08/2026 | 6.68 | 6.69 | 6.64 | 6.64 | +0.45% | 17,709 |
09/04/2026 | 6.58 | 6.64 | 6.58 | 6.61 | -0.90% | 6,729 |
09/03/2026 | 6.62 | 6.69 | 6.62 | 6.67 | +0.74% | 171,316 |
09/02/2026 | 6.70 | 6.75 | 6.61 | 6.62 | +0.70% | 15,586 |
09/01/2026 | 6.52 | 6.61 | 6.51 | 6.58 | -3.12% | 22,601 |
08/31/2026 | 6.82 | 6.85 | 6.78 | 6.79 | +0.24% | 73,289 |
08/28/2026 | 6.86 | 6.90 | 6.75 | 6.77 | -0.15% | 143,515 |
08/27/2026 | 6.68 | 6.78 | 6.68 | 6.78 | +0.98% | 7,436 |
08/26/2026 | 6.72 | 6.74 | 6.70 | 6.71 | -0.82% | 10,421 |
08/25/2026 | 6.69 | 6.80 | 6.69 | 6.77 | -0.22% | 16,485 |
08/24/2026 | 6.79 | 6.80 | 6.75 | 6.79 | +2.03% | 20,620 |
08/21/2026 | 6.71 | 6.71 | 6.64 | 6.65 | +2.31% | 16,967 |
08/20/2026 | 6.52 | 6.54 | 6.46 | 6.50 | -4.13% | 26,012 |
08/19/2026 | 6.85 | 6.87 | 6.76 | 6.78 | +2.11% | 54,486 |
08/18/2026 | 6.75 | 6.75 | 6.61 | 6.64 | -3.49% | 75,843 |
08/17/2026 | 6.85 | 6.92 | 6.85 | 6.88 | +2.38% | 140,947 |
08/14/2026 | 6.64 | 6.74 | 6.64 | 6.72 | +1.05% | 24,026 |
08/13/2026 | 6.72 | 6.72 | 6.63 | 6.65 | -4.18% | 123,309 |
08/12/2026 | 6.98 | 7.03 | 6.92 | 6.94 | +1.60% | 282,877 |
08/11/2026 | 6.89 | 6.89 | 6.83 | 6.83 | -1.99% | 8,199 |
08/10/2026 | 6.97 | 7.00 | 6.94 | 6.97 | +1.68% | 20,130 |
08/07/2026 | 6.96 | 6.96 | 6.82 | 6.86 | +1.78% | 12,279 |
08/06/2026 | 6.73 | 6.84 | 6.72 | 6.74 | +0.60% | 10,935 |
08/05/2026 | 6.64 | 6.70 | 6.63 | 6.70 | +3.80% | 12,032 |
08/04/2026 | 6.44 | 6.46 | 6.38 | 6.45 | +4.88% | 17,953 |
08/03/2026 | 6.14 | 6.18 | 6.12 | 6.15 | -0.65% | 13,392 |
07/31/2026 | 6.14 | 6.23 | 6.12 | 6.19 | +2.15% | 28,834 |
07/30/2026 | 6.02 | 6.06 | 5.99 | 6.06 | +6.50% | 119,521 |
07/29/2026 | 5.75 | 5.75 | 5.66 | 5.69 | -0.04% | 7,683 |
07/28/2026 | 5.64 | 5.71 | 5.62 | 5.69 | +0.04% | 5,692 |
07/27/2026 | 5.73 | 5.73 | 5.65 | 5.69 | +0.06% | 147,261 |
07/24/2026 | 5.65 | 5.74 | 5.64 | 5.69 | +3.01% | 16,513 |
07/23/2026 | 5.51 | 5.57 | 5.49 | 5.52 | -3.82% | 13,799 |
07/22/2026 | 5.73 | 5.74 | 5.67 | 5.74 | +1.41% | 7,922 |
07/21/2026 | 5.56 | 5.67 | 5.53 | 5.66 | +4.43% | 19,722 |
07/20/2026 | 5.56 | 5.56 | 5.42 | 5.42 | -0.37% | 8,739 |
07/17/2026 | 5.34 | 5.50 | 5.34 | 5.44 | +0.09% | 87,596 |
07/16/2026 | 5.49 | 5.52 | 5.41 | 5.44 | -5.23% | 13,822 |
07/15/2026 | 5.72 | 5.75 | 5.68 | 5.74 | -0.95% | 15,376 |
07/14/2026 | 5.84 | 5.84 | 5.79 | 5.79 | +1.05% | 40,085 |
07/13/2026 | 5.78 | 5.79 | 5.73 | 5.73 | +0.53% | 9,706 |
07/10/2026 | 5.65 | 5.70 | 5.65 | 5.70 | 0.00% | 21,332 |
07/09/2026 | 5.68 | 5.70 | 5.66 | 5.70 | +0.88% | 20,591 |
07/08/2026 | 5.72 | 5.72 | 5.59 | 5.65 | -1.74% | 32,472 |
07/07/2026 | 5.89 | 5.89 | 5.74 | 5.75 | -5.12% | 23,780 |
07/06/2026 | 6.04 | 6.06 | 6.00 | 6.06 | +2.54% | 11,103 |
07/02/2026 | 6.02 | 6.08 | 5.87 | 5.91 | +1.90% | 17,022 |
07/01/2026 | 5.70 | 5.83 | 5.70 | 5.80 | +1.13% | 18,206 |
06/30/2026 | 5.71 | 5.78 | 5.68 | 5.74 | -1.30% | 19,843 |
06/29/2026 | 5.78 | 5.83 | 5.72 | 5.81 | -0.84% | 13,571 |
06/26/2026 | 5.81 | 5.88 | 5.77 | 5.86 | -2.01% | 13,672 |
06/25/2026 | 5.98 | 6.04 | 5.98 | 5.98 | +1.53% | 24,848 |
06/24/2026 | 6.02 | 6.06 | 5.87 | 5.89 | -7.39% | 33,742 |