UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.04	39.04	38.80	38.80	38.80	-0.89%	2,477
Mar 26, 2026	39.23	39.23	39.15	39.15	39.15	-1.01%	663
Mar 25, 2026	39.62	39.63	39.54	39.55	39.55	0.36%	3,095
Mar 24, 2026	39.36	39.54	39.30	39.41	39.41	-0.20%	10,368
Mar 23, 2026	39.59	39.69	39.49	39.49	39.49	0.69%	3,055
Mar 20, 2026	39.39	39.40	39.17	39.22	39.22	-0.78%	25,667
Mar 19, 2026	39.52	39.62	39.49	39.53	39.53	-0.15%	57,357
Mar 18, 2026	39.70	39.78	39.59	39.59	39.59	-0.74%	9,268
Mar 17, 2026	39.95	39.95	39.89	39.89	39.89	0.24%	30,970
Mar 16, 2026	39.79	39.86	39.73	39.79	39.79	0.43%	10,500
Mar 13, 2026	39.65	39.68	39.60	39.62	39.62	-0.23%	8,397
Mar 12, 2026	39.81	39.81	39.71	39.71	39.71	-0.59%	4,128
Mar 11, 2026	40.03	40.03	39.92	39.95	39.95	-0.03%	4,819
Mar 10, 2026	39.94	40.11	39.94	39.96	39.96	-0.22%	8,345
Mar 9, 2026	39.71	40.05	39.67	40.05	40.05	0.52%	2,054
Mar 6, 2026	39.93	39.96	39.84	39.84	39.84	-0.62%	609
Mar 5, 2026	40.09	40.15	39.99	40.09	40.09	-0.42%	5,801
Mar 4, 2026	40.16	40.28	40.16	40.26	40.26	0.52%	4,196
Mar 3, 2026	39.85	40.14	39.76	40.05	40.05	-0.42%	17,358
Mar 2, 2026	40.19	40.30	40.17	40.22	40.22	-	14,975
Feb 27, 2026	40.10	40.25	40.10	40.22	40.22	-0.22%	10,927
Feb 26, 2026	40.40	40.40	40.22	40.31	40.31	-0.10%	5,201
Feb 25, 2026	40.38	40.38	40.31	40.35	40.35	0.35%	10,539
Feb 24, 2026	40.16	40.24	40.15	40.21	40.21	0.40%	14,420
Feb 23, 2026	40.04	40.11	40.04	40.05	40.05	-0.42%	4,572
Feb 20, 2026	40.21	40.26	40.19	40.22	40.22	0.30%	14,236
Feb 19, 2026	40.09	40.12	40.06	40.10	40.10	-0.21%	15,734
Feb 18, 2026	40.09	40.21	40.09	40.19	40.18	0.20%	4,277
Feb 17, 2026	39.99	40.13	39.90	40.10	40.10	0.23%	4,685
Feb 13, 2026	40.10	40.18	40.01	40.01	40.01	0.02%	6,308
Feb 12, 2026	40.08	40.13	40.00	40.00	40.00	-0.77%	1,218
Feb 11, 2026	40.26	40.33	40.26	40.31	40.31	0.12%	3,110
Feb 10, 2026	40.34	40.36	40.26	40.26	40.26	-0.10%	23,388
Feb 9, 2026	40.25	40.37	40.25	40.30	40.30	0.20%	12,134
Feb 6, 2026	40.10	40.24	40.08	40.22	40.22	0.83%	9,676
Feb 5, 2026	39.95	40.02	39.89	39.89	39.89	-0.55%	3,757
Feb 4, 2026	40.19	40.19	40.06	40.11	40.11	-0.12%	2,625
Feb 3, 2026	40.35	40.35	40.08	40.16	40.16	-0.50%	15,214
Feb 2, 2026	40.26	40.36	40.20	40.36	40.36	0.35%	19,862
Jan 30, 2026	40.26	40.33	40.15	40.22	40.22	-0.30%	53,948
Jan 29, 2026	40.15	40.34	40.15	40.34	40.34	0.12%	7,857
Jan 28, 2026	40.31	40.35	40.28	40.29	40.29	-	1,286
Jan 27, 2026	40.31	40.38	40.28	40.29	40.29	0.06%	6,267
Jan 26, 2026	40.20	40.28	40.20	40.27	40.27	0.24%	1,311
Jan 23, 2026	40.17	40.21	40.16	40.17	40.17	0.05%	1,615
Jan 22, 2026	40.14	40.19	40.12	40.15	40.15	0.22%	7,172
Jan 21, 2026	39.97	40.11	39.95	40.06	40.06	0.51%	4,990
Jan 20, 2026	39.87	40.04	39.84	39.86	39.86	-0.88%	35,588
Jan 16, 2026	40.26	40.26	40.18	40.21	40.21	0.09%	1,519,537
Jan 15, 2026	40.22	40.25	40.16	40.17	40.17	0.12%	9,748