UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	40.14	40.18	40.08	40.11	-	0.05%	3,399
Jan 5, 2026	40.12	40.12	40.07	40.09	40.09	0.28%	8,075
Jan 2, 2026	39.98	40.03	39.95	39.98	39.98	0.15%	11,115
Dec 31, 2025	39.99	39.99	39.92	39.92	39.92	-0.40%	500
Dec 30, 2025	40.03	40.08	40.03	40.08	40.08	0.15%	7,120
Dec 29, 2025	40.00	40.07	40.00	40.02	40.02	-0.17%	8,608
Dec 26, 2025	40.06	40.09	40.04	40.09	40.09	0.11%	4,622
Dec 24, 2025	39.99	40.05	39.99	40.05	40.05	0.16%	6,577
Dec 23, 2025	39.92	40.04	39.92	39.98	39.98	0.10%	17,918
Dec 22, 2025	39.91	39.98	39.90	39.94	39.94	0.28%	7,729
Dec 19, 2025	39.69	39.83	39.69	39.83	39.83	0.38%	1,103
Dec 18, 2025	39.69	39.75	39.68	39.68	39.68	0.33%	4,683
Dec 17, 2025	39.70	39.71	39.53	39.55	39.55	-0.40%	12,663
Dec 16, 2025	39.71	39.71	39.71	39.71	39.71	-0.15%	250
Dec 15, 2025	39.80	39.82	39.71	39.77	39.77	0.03%	13,276
Dec 12, 2025	39.82	39.84	39.74	39.76	39.76	-0.23%	3,638
Dec 11, 2025	39.83	39.91	39.76	39.85	39.85	0.08%	14,861
Dec 10, 2025	39.72	39.91	39.70	39.82	39.82	0.28%	21,648
Dec 9, 2025	39.74	39.82	39.71	39.71	39.71	-0.05%	20,802
Dec 8, 2025	39.77	39.77	39.69	39.73	39.73	-0.10%	6,886
Dec 5, 2025	39.82	39.82	39.75	39.77	39.77	0.12%	14,646
Dec 4, 2025	39.73	39.75	39.68	39.72	39.72	-0.05%	10,785
Dec 3, 2025	39.63	39.80	39.63	39.74	39.74	0.20%	6,800
Dec 2, 2025	39.70	39.73	39.63	39.66	39.66	0.01%	11,787
Dec 1, 2025	39.62	39.68	39.60	39.66	39.65	-0.07%	26,800
Nov 28, 2025	39.61	39.68	39.60	39.68	39.68	0.15%	2,402
Nov 26, 2025	39.52	39.68	39.52	39.63	39.62	0.37%	13,807
Nov 25, 2025	39.28	39.51	39.28	39.48	39.48	0.25%	10,632
Nov 24, 2025	39.20	39.39	39.20	39.38	39.38	0.72%	26,627
Nov 21, 2025	38.96	39.16	38.93	39.10	39.10	0.40%	6,262
Nov 20, 2025	39.38	39.42	38.94	38.94	38.94	-0.56%	6,651
Nov 19, 2025	39.08	39.27	39.08	39.16	39.16	0.09%	22,335
Nov 18, 2025	39.04	39.20	39.04	39.13	39.13	-0.18%	11,890
Nov 17, 2025	39.35	39.35	39.19	39.20	39.20	-0.55%	8,675
Nov 14, 2025	39.24	39.45	39.24	39.41	39.41	0.10%	7,678
Nov 13, 2025	39.44	39.50	39.34	39.37	39.37	-0.52%	11,647
Nov 12, 2025	39.56	39.62	39.54	39.58	39.58	-0.02%	17,093
Nov 11, 2025	39.58	39.63	39.52	39.58	39.58	-0.17%	3,892
Nov 10, 2025	39.54	39.65	39.48	39.65	39.65	0.74%	3,763
Nov 7, 2025	39.25	39.36	39.18	39.36	39.36	0.04%	7,557
Nov 6, 2025	39.44	39.44	39.29	39.35	39.35	-0.40%	9,785
Nov 5, 2025	39.30	39.56	39.30	39.50	39.50	0.18%	4,225
Nov 4, 2025	39.40	39.50	39.40	39.43	39.43	-0.31%	47,281
Nov 3, 2025	39.61	39.61	39.28	39.56	39.56	-0.03%	15,057
Oct 31, 2025	39.52	39.62	39.47	39.57	39.57	0.17%	23,762
Oct 30, 2025	39.54	39.68	39.50	39.50	39.50	-0.39%	85,287
Oct 29, 2025	39.73	39.73	39.66	39.66	39.66	-0.16%	2,729
Oct 28, 2025	39.72	39.76	39.65	39.72	39.72	0.06%	6,073
Oct 27, 2025	39.66	39.72	39.65	39.70	39.70	0.35%	10,750
Oct 24, 2025	39.57	39.60	39.53	39.56	39.56	0.31%	3,550