UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.92	42.92	42.64	42.85	42.85	-0.10%	7,271
Nov 12, 2026	42.93	43.08	42.88	42.89	42.89	-0.16%	4,374
Nov 11, 2026	42.98	43.10	42.93	42.96	42.96	0.44%	7,345
Nov 10, 2026	42.62	42.77	42.54	42.77	42.77	-0.07%	5,600
Nov 9, 2026	42.66	42.85	42.61	42.80	42.80	1.37%	14,045
Nov 6, 2026	42.29	42.47	42.22	42.22	42.22	0.14%	52,817
Nov 5, 2026	42.61	42.61	42.13	42.16	42.16	-2.54%	93,615
Nov 4, 2026	43.21	43.32	43.21	43.26	43.26	1.03%	10,465
Nov 3, 2026	42.67	42.92	42.67	42.82	42.82	0.18%	15,057
Nov 2, 2026	42.90	42.98	42.72	42.74	42.74	-0.13%	11,981
Oct 30, 2026	42.96	42.96	42.73	42.80	42.80	-1.20%	11,519
Oct 29, 2026	43.21	43.32	43.19	43.32	43.32	0.01%	5,158
Oct 28, 2026	43.24	43.33	43.22	43.32	43.32	0.27%	11,876
Oct 27, 2026	43.10	43.28	43.10	43.20	43.20	0.33%	6,230
Oct 26, 2026	43.14	43.14	43.06	43.06	43.06	0.22%	7,330
Oct 23, 2026	42.92	43.00	42.90	42.97	42.96	-0.16%	3,974
Oct 22, 2026	43.03	43.09	42.95	43.04	43.04	-0.61%	14,079
Oct 21, 2026	43.23	43.39	43.15	43.30	43.30	0.28%	5,161
Oct 20, 2026	43.25	43.25	43.12	43.18	43.18	0.05%	7,756
Oct 19, 2026	43.24	43.26	43.15	43.16	43.16	0.27%	8,439
Oct 16, 2026	43.26	43.26	43.04	43.04	43.04	-0.52%	3,630
Oct 15, 2026	43.22	43.30	43.13	43.27	43.27	0.20%	14,815
Oct 14, 2026	43.36	43.36	43.13	43.18	43.18	-0.54%	15,607
Oct 13, 2026	43.43	43.47	43.32	43.42	43.42	-0.10%	6,615
Oct 12, 2026	43.47	43.47	43.35	43.46	43.46	0.02%	6,802
Oct 9, 2026	43.41	43.49	43.40	43.45	43.45	0.37%	6,572
Oct 8, 2026	43.35	43.37	43.27	43.29	43.29	-0.14%	4,418
Oct 7, 2026	43.29	43.44	43.29	43.35	43.35	0.02%	5,729
Oct 6, 2026	43.39	43.48	43.34	43.34	43.34	0.17%	13,032
Oct 5, 2026	43.27	43.37	43.21	43.27	43.26	0.30%	3,892
Oct 2, 2026	43.15	43.25	43.09	43.14	43.13	0.34%	7,424
Oct 1, 2026	43.09	43.09	42.88	42.99	42.99	0.05%	6,903
Sep 30, 2026	43.05	43.15	42.97	42.97	42.97	0.06%	14,985
Sep 29, 2026	42.93	43.04	42.92	42.94	42.94	-0.23%	5,775
Sep 28, 2026	43.04	43.08	42.98	43.04	43.04	-0.37%	8,928
Sep 25, 2026	43.05	43.20	43.05	43.20	43.20	0.28%	6,150
Sep 24, 2026	43.00	43.08	42.95	43.08	43.08	-	11,421
Sep 23, 2026	43.16	43.16	42.96	43.08	43.08	-0.39%	9,872
Sep 22, 2026	43.24	43.25	43.14	43.25	43.25	0.09%	12,554
Sep 21, 2026	43.11	43.23	43.01	43.21	43.21	0.68%	50,254
Sep 18, 2026	42.97	42.97	42.78	42.92	42.92	0.02%	78,523
Sep 17, 2026	43.01	43.01	42.80	42.91	42.91	0.61%	14,578
Sep 16, 2026	42.84	42.84	42.52	42.65	42.65	-0.19%	16,550
Sep 15, 2026	42.81	42.81	42.70	42.73	42.73	-0.23%	12,820
Sep 14, 2026	42.74	42.90	42.74	42.83	42.83	-0.23%	15,757
Sep 11, 2026	42.96	42.99	42.83	42.93	42.93	0.42%	6,818
Sep 10, 2026	42.71	42.79	42.65	42.75	42.75	-0.33%	25,750
Sep 9, 2026	42.85	42.93	42.79	42.89	42.89	-0.21%	10,066
Sep 8, 2026	42.98	43.03	42.95	42.98	42.98	-0.21%	10,965
Sep 4, 2026	42.87	43.15	42.87	43.07	43.07	-0.21%	6,658