UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	39.63	39.68	39.60	39.65	39.65	0.32%	2,823
Apr 2, 2026	39.36	39.52	39.36	39.52	39.52	0.08%	9,251
Apr 1, 2026	39.54	39.64	39.49	39.49	39.49	0.37%	7,646
Mar 31, 2026	39.07	39.39	39.01	39.34	39.34	1.51%	13,617
Mar 30, 2026	38.94	38.94	38.70	38.76	38.76	-0.10%	1,960
Mar 27, 2026	39.04	39.04	38.80	38.80	38.80	-0.89%	25,323
Mar 26, 2026	39.47	39.47	39.15	39.15	39.15	-1.01%	2,734
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