UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	40.21	40.25	40.05	40.12	40.12	-0.17%	12,172
Jan 13, 2026	40.25	40.25	40.16	40.19	40.19	-0.07%	16,405
Jan 12, 2026	40.22	40.31	40.21	40.22	40.22	-0.01%	30,612
Jan 9, 2026	40.13	40.28	40.13	40.23	40.23	0.34%	28,748
Jan 8, 2026	40.12	40.16	40.06	40.09	40.09	0.02%	5,783
Jan 7, 2026	40.17	40.18	40.08	40.08	40.08	-0.17%	20,687
Jan 6, 2026	40.14	40.18	40.08	40.15	40.15	0.15%	17,648
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	40.00	40.03	39.92	39.92	39.92	-0.40%	11,779
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%	22,313
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	39.86	39.69	39.83	39.83	0.38%	7,604
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	39.79	39.63	39.71	39.71	-0.15%	10,239
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