UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	41.98	42.00	41.98	41.99	-	0.03%	3,932
Jun 15, 2026	41.99	42.00	41.94	41.98	41.98	0.42%	6,097
Jun 12, 2026	41.77	41.82	41.76	41.80	41.80	0.08%	2,019
Jun 11, 2026	41.59	41.77	41.58	41.77	41.77	0.47%	1,737
Jun 10, 2026	41.70	41.70	41.57	41.57	41.57	-0.31%	29,852
Jun 9, 2026	41.66	41.70	41.55	41.70	41.70	-0.15%	2,783
Jun 8, 2026	41.75	41.81	41.74	41.76	41.76	0.10%	4,390
Jun 5, 2026	41.67	41.72	41.66	41.72	41.72	-0.42%	9,682
Jun 4, 2026	41.78	41.91	41.78	41.90	41.90	0.10%	2,035
Jun 3, 2026	41.89	41.90	41.85	41.85	41.85	-0.10%	4,744
Jun 2, 2026	41.88	41.90	41.85	41.90	41.90	0.07%	2,356
Jun 1, 2026	41.88	41.88	41.83	41.87	41.87	0.02%	20,753
May 29, 2026	41.89	41.89	41.84	41.86	41.86	0.06%	14,488
May 28, 2026	41.78	41.85	41.78	41.84	41.84	0.12%	5,172
May 27, 2026	41.79	41.80	41.75	41.79	41.79	0.05%	2,628
May 26, 2026	41.71	41.79	41.71	41.77	41.77	0.17%	4,573
May 22, 2026	41.69	41.69	41.69	41.69	41.69	0.06%	188
May 21, 2026	41.61	41.67	41.59	41.67	41.67	0.09%	6,044
May 20, 2026	41.60	41.65	41.60	41.63	41.63	0.23%	667
May 19, 2026	41.49	41.54	41.49	41.54	41.54	-0.07%	849
May 18, 2026	41.53	41.59	41.52	41.57	41.57	0.01%	2,068
May 15, 2026	41.59	41.59	41.53	41.56	41.56	-0.18%	4,038
May 14, 2026	41.56	41.64	41.55	41.64	41.64	0.22%	25,302
May 13, 2026	41.54	41.55	41.54	41.55	41.55	-0.04%	1,578
May 12, 2026	41.47	41.56	41.43	41.56	41.56	0.18%	3,560
May 11, 2026	41.49	41.51	41.48	41.49	41.49	0.02%	2,726
May 8, 2026	41.47	41.51	41.46	41.48	41.48	0.16%	15,675
May 7, 2026	41.46	41.50	41.38	41.41	41.41	-0.08%	6,826
May 6, 2026	41.36	41.45	41.36	41.45	41.45	0.30%	4,950
May 5, 2026	41.31	41.35	41.28	41.32	41.32	0.30%	2,532
May 4, 2026	41.23	41.33	41.14	41.20	41.20	-0.21%	3,426
May 1, 2026	41.34	41.34	41.26	41.28	41.28	0.09%	22,555
Apr 30, 2026	41.12	41.25	41.12	41.25	41.24	0.50%	2,233
Apr 29, 2026	41.03	41.07	41.03	41.04	41.04	-0.13%	4,132
Apr 28, 2026	41.04	41.10	41.02	41.10	41.10	-0.05%	21,537
Apr 27, 2026	41.05	41.13	41.05	41.12	41.12	0.05%	5,329
Apr 24, 2026	41.03	41.10	41.03	41.10	41.10	0.31%	3,849
Apr 23, 2026	40.99	41.04	40.89	40.97	40.97	-0.16%	19,691
Apr 22, 2026	41.05	41.05	41.01	41.04	41.04	0.33%	1,136
Apr 21, 2026	40.94	40.96	40.90	40.90	40.90	-0.15%	5,116
Apr 20, 2026	40.98	40.98	40.95	40.97	40.97	-0.17%	1,577
Apr 17, 2026	41.02	41.05	41.00	41.04	41.04	0.38%	4,923
Apr 16, 2026	40.84	40.88	40.84	40.88	40.88	0.13%	857
Apr 15, 2026	40.77	40.83	40.72	40.83	40.83	0.29%	2,236
Apr 14, 2026	40.59	40.72	40.59	40.71	40.71	0.41%	3,994
Apr 13, 2026	40.22	40.54	40.22	40.54	40.54	0.52%	4,651
Apr 10, 2026	40.30	40.35	40.30	40.33	40.33	0.03%	2,305
Apr 9, 2026	40.15	40.34	40.15	40.32	40.32	0.32%	12,924
Apr 8, 2026	40.16	40.19	40.15	40.19	40.19	1.35%	21,655
Apr 7, 2026	39.49	39.66	39.44	39.66	39.66	0.02%	10,220