UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.32	36.32	36.09	36.12	36.12	-0.73%	6,565
Feb 20, 2025	36.31	36.38	36.31	36.38	36.38	-0.13%	4,442
Feb 19, 2025	36.37	36.43	36.37	36.43	36.43	0.11%	9,893
Feb 18, 2025	36.37	36.49	36.30	36.39	36.39	0.17%	23,315
Feb 14, 2025	36.35	36.35	36.32	36.33	36.33	-0.03%	1,153,567
Feb 13, 2025	36.17	36.34	36.17	36.34	36.34	0.47%	6,254
Feb 12, 2025	36.05	36.19	36.05	36.17	36.17	-0.06%	8,630
Feb 11, 2025	36.14	36.24	36.13	36.19	36.19	0.03%	23,123
Feb 10, 2025	36.18	36.23	36.17	36.18	36.18	0.11%	9,620
Feb 7, 2025	36.24	36.24	36.11	36.14	36.14	-0.14%	3,383
Feb 6, 2025	36.18	36.22	36.15	36.19	36.19	0.17%	11,343
Feb 5, 2025	36.07	36.18	36.07	36.13	36.13	0.17%	3,452
Feb 4, 2025	35.94	36.13	35.94	36.07	36.07	0.21%	98,161
Feb 3, 2025	35.79	36.03	35.79	36.00	36.00	-0.28%	55,215
Jan 31, 2025	36.25	36.26	36.09	36.10	36.10	-0.09%	8,149
Jan 30, 2025	36.10	36.19	36.10	36.13	36.13	0.19%	82,721
Jan 29, 2025	36.11	36.12	35.99	36.06	36.06	-0.17%	14,315
Jan 28, 2025	35.99	36.16	35.99	36.12	36.12	0.42%	6,066
Jan 27, 2025	35.97	35.99	35.91	35.97	35.97	-0.71%	24,317
Jan 24, 2025	36.25	36.31	36.18	36.23	36.23	0.02%	6,996
Jan 23, 2025	36.19	36.22	36.19	36.22	36.22	0.08%	7,463
Jan 22, 2025	36.15	36.23	36.13	36.19	36.19	0.40%	7,261
Jan 21, 2025	36.00	36.07	36.00	36.05	36.05	0.28%	13,021
Jan 17, 2025	35.92	35.95	35.92	35.94	35.94	0.53%	3,290
Jan 16, 2025	35.80	35.81	35.74	35.75	35.75	-0.06%	14,757
Jan 15, 2025	35.74	35.84	35.67	35.78	35.78	1.03%	32,370
Jan 14, 2025	35.44	35.50	35.30	35.41	35.41	0.08%	37,496
Jan 13, 2025	35.17	35.40	35.17	35.38	35.38	0.01%	572,725
Jan 10, 2025	35.42	35.47	35.33	35.38	35.38	-0.73%	341,904
Jan 8, 2025	35.61	35.66	35.55	35.64	35.64	0.07%	6,254
Jan 7, 2025	35.89	35.89	35.55	35.61	35.61	-0.54%	51,221
Jan 6, 2025	35.85	35.91	35.76	35.81	35.81	0.21%	7,616
Jan 3, 2025	35.56	35.77	35.56	35.73	35.73	0.71%	5,721
Jan 2, 2025	35.53	35.58	35.32	35.48	35.48	-0.09%	43,853
Dec 31, 2024	35.59	35.65	35.47	35.51	35.51	-0.32%	16,481
Dec 30, 2024	35.55	35.67	35.50	35.62	35.62	-0.36%	7,886
Dec 27, 2024	35.77	35.82	35.68	35.75	35.75	-0.49%	4,568
Dec 26, 2024	35.87	35.95	35.87	35.93	35.93	0.08%	3,229
Dec 24, 2024	35.70	35.90	35.70	35.90	35.90	0.40%	3,600
Dec 23, 2024	35.58	35.76	35.55	35.76	35.76	0.44%	11,986
Dec 20, 2024	35.38	35.71	35.38	35.60	35.60	0.68%	61,287
Dec 19, 2024	35.48	35.56	35.36	35.36	35.36	-0.06%	46,381
Dec 18, 2024	35.87	35.99	35.38	35.38	35.38	-1.50%	33,138
Dec 17, 2024	35.87	35.94	35.86	35.92	35.92	-0.13%	23,490
Dec 16, 2024	35.92	36.04	35.91	35.97	35.97	0.13%	35,035
Dec 13, 2024	35.95	35.95	35.83	35.92	35.92	0.04%	12,398
Dec 12, 2024	35.93	35.96	35.89	35.91	35.91	-0.17%	4,832
Dec 11, 2024	35.98	35.99	35.92	35.97	35.97	0.33%	2,372
Dec 10, 2024	35.86	35.90	35.83	35.85	35.85	-0.08%	5,866
Dec 9, 2024	35.95	35.95	35.87	35.88	35.88	-0.26%	6,347
Dec 6, 2024	35.92	36.01	35.92	35.98	35.98	0.24%	10,159
Dec 5, 2024	35.92	35.98	35.89	35.89	35.89	-0.18%	29,855
Dec 4, 2024	35.89	35.97	35.89	35.95	35.95	0.20%	19,700
Dec 3, 2024	35.82	35.93	35.80	35.88	35.88	0.04%	332,858
Dec 2, 2024	35.82	35.90	35.80	35.87	35.87	0.14%	4,978
Nov 29, 2024	35.78	35.84	35.78	35.82	35.82	0.21%	2,347
Nov 27, 2024	35.78	35.78	35.68	35.75	35.75	-0.07%	5,748
Nov 26, 2024	35.74	35.78	35.72	35.77	35.77	0.21%	5,393
Nov 25, 2024	35.62	35.70	35.62	35.70	35.70	0.20%	8,533
Nov 22, 2024	35.52	35.65	35.52	35.63	35.63	0.17%	28,296
Nov 21, 2024	35.46	35.61	35.43	35.57	35.57	0.30%	24,274
Nov 20, 2024	35.39	35.47	35.32	35.46	35.46	-0.06%	6,962
Nov 19, 2024	35.35	35.48	35.32	35.48	35.48	0.22%	10,898
Nov 18, 2024	35.32	35.46	35.32	35.40	35.40	0.18%	3,974
Nov 15, 2024	35.42	35.43	35.27	35.34	35.34	-0.60%	13,639
Nov 14, 2024	35.70	35.70	35.54	35.55	35.55	-0.16%	7,965
Nov 13, 2024	35.58	35.68	35.56	35.61	35.61	0.02%	23,688
Nov 12, 2024	35.69	35.69	35.53	35.60	35.60	-0.14%	8,125
Nov 11, 2024	35.78	35.78	35.60	35.65	35.65	0.07%	8,724
Nov 8, 2024	35.60	35.69	35.59	35.63	35.63	0.22%	4,977
Nov 7, 2024	35.52	35.66	35.50	35.55	35.55	0.28%	5,581
Nov 6, 2024	35.37	35.50	35.35	35.45	35.45	1.17%	8,002
Nov 5, 2024	34.85	35.11	34.85	35.04	35.04	0.50%	16,793
Nov 4, 2024	34.84	34.94	34.82	34.86	34.86	-0.05%	3,924
Nov 1, 2024	34.90	35.07	34.87	34.88	34.88	0.01%	23,074
Oct 31, 2024	34.88	34.96	34.83	34.88	34.88	-0.82%	239,754
Oct 30, 2024	35.17	35.25	35.13	35.17	35.17	-0.19%	18,411
Oct 29, 2024	35.12	35.28	35.12	35.23	35.23	0.05%	10,433
Oct 28, 2024	35.21	35.28	35.18	35.22	35.22	0.27%	8,935
Oct 25, 2024	35.27	35.28	35.12	35.12	35.12	-0.09%	3,974
Oct 24, 2024	35.11	35.20	35.11	35.15	35.15	0.20%	3,610
Oct 23, 2024	35.20	35.20	35.00	35.08	35.08	-0.57%	13,274
Oct 22, 2024	35.21	35.28	35.18	35.28	35.28	0.14%	5,082
Oct 21, 2024	35.28	35.28	35.12	35.23	35.23	-0.06%	36,280
Oct 18, 2024	35.18	35.32	35.18	35.25	35.25	0.12%	12,987
Oct 17, 2024	35.21	35.23	35.19	35.21	35.21	0.10%	6,090
Oct 16, 2024	35.16	35.20	35.12	35.17	35.17	0.17%	4,151
Oct 15, 2024	35.21	35.21	35.08	35.11	35.11	-0.43%	14,028
Oct 14, 2024	35.17	35.27	35.17	35.26	35.26	0.51%	5,339
Oct 11, 2024	34.94	35.14	34.94	35.08	35.08	0.23%	17,421
Oct 10, 2024	34.96	35.05	34.96	35.00	35.00	-0.17%	12,875
Oct 9, 2024	34.96	35.06	34.96	35.06	35.06	0.25%	5,349
Oct 8, 2024	34.85	34.97	34.85	34.97	34.97	0.53%	9,945
Oct 7, 2024	34.79	34.90	34.76	34.78	34.78	-0.45%	2,643
Oct 4, 2024	34.81	34.94	34.81	34.94	34.94	0.43%	3,197
Oct 3, 2024	34.78	34.88	34.74	34.79	34.79	-0.20%	8,762
Oct 2, 2024	34.73	34.88	34.73	34.86	34.86	0.11%	9,474
Oct 1, 2024	35.04	35.04	34.82	34.82	34.82	-0.60%	24,569
Sep 30, 2024	34.87	35.03	34.83	35.03	35.03	0.20%	28,390
Sep 27, 2024	34.98	34.98	34.91	34.96	34.96	0.05%	13,396