URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	53.55	54.23	52.70	53.44	53.44	-1.69%	5,925,390
Feb 20, 2026	53.99	55.37	53.09	54.36	54.36	0.82%	3,240,381
Feb 19, 2026	52.26	54.17	51.82	53.92	53.92	1.76%	4,490,017
Feb 18, 2026	51.66	53.65	51.60	52.99	52.99	3.25%	3,086,876
Feb 17, 2026	51.00	51.77	49.59	51.32	51.32	-1.14%	5,131,698
Feb 13, 2026	51.65	52.64	50.38	51.91	51.91	0.31%	4,031,147
Feb 12, 2026	54.24	54.24	51.33	51.75	51.75	-3.65%	5,234,803
Feb 11, 2026	54.60	55.06	51.91	53.71	53.71	0.39%	3,233,355
Feb 10, 2026	54.84	55.05	53.35	53.50	53.50	-2.55%	3,730,002
Feb 9, 2026	51.95	54.94	51.76	54.90	54.90	5.25%	7,124,286
Feb 6, 2026	50.65	52.25	50.12	52.16	52.16	6.21%	5,872,358
Feb 5, 2026	50.00	51.60	49.11	49.11	49.11	-6.26%	6,454,262
Feb 4, 2026	56.54	56.86	50.28	52.39	52.39	-6.91%	9,025,808
Feb 3, 2026	55.55	56.92	54.55	56.28	56.28	5.65%	7,099,611
Feb 2, 2026	54.60	55.63	52.65	53.27	53.27	-3.13%	7,582,985
Jan 30, 2026	57.40	58.71	53.70	54.99	54.99	-7.32%	10,651,270
Jan 29, 2026	62.13	62.28	56.36	59.33	59.33	-4.01%	14,090,147
Jan 28, 2026	59.18	61.82	58.47	61.81	61.81	6.85%	12,420,684
Jan 27, 2026	55.62	57.99	54.88	57.85	57.85	5.32%	7,403,038
Jan 26, 2026	58.14	58.95	54.65	54.93	54.93	-3.63%	10,837,914
Jan 23, 2026	57.25	57.44	56.15	57.00	57.00	0.78%	4,050,182
Jan 22, 2026	56.71	57.20	55.80	56.56	56.56	0.73%	5,837,824
Jan 21, 2026	56.29	56.79	54.29	56.15	56.15	3.75%	8,384,100
Jan 20, 2026	54.51	55.87	53.56	54.12	54.12	-0.51%	11,078,505
Jan 16, 2026	53.34	54.91	53.00	54.40	54.40	3.07%	6,645,787
Jan 15, 2026	52.65	53.93	52.11	52.78	52.78	0.36%	7,267,340
Jan 14, 2026	51.15	52.98	50.24	52.59	52.59	3.58%	6,141,007
Jan 13, 2026	52.20	52.25	50.62	50.77	50.77	-1.91%	4,347,148
Jan 12, 2026	51.13	52.05	50.42	51.76	51.76	2.88%	4,543,666
Jan 9, 2026	51.81	52.79	49.89	50.31	50.31	1.62%	8,547,888
Jan 8, 2026	49.44	49.73	48.76	49.51	49.51	-0.64%	3,393,284
Jan 7, 2026	48.96	49.90	48.65	49.83	49.83	0.93%	5,041,194
Jan 6, 2026	48.99	49.60	48.16	49.37	49.37	1.52%	6,424,368
Jan 5, 2026	47.45	48.77	46.66	48.63	48.63	5.58%	9,591,770
Jan 2, 2026	43.47	46.21	43.43	46.06	46.06	7.79%	6,890,558
Dec 31, 2025	42.85	43.23	42.54	42.73	42.73	-0.19%	2,986,583
Dec 30, 2025	43.70	43.80	42.75	42.81	42.81	-6.41%	4,670,622
Dec 29, 2025	45.42	46.95	45.32	45.74	43.66	-0.31%	2,761,925
Dec 26, 2025	46.30	46.55	45.48	45.88	43.79	-1.46%	2,218,390
Dec 24, 2025	46.56	46.68	45.93	46.56	44.44	-	1,392,910
Dec 23, 2025	46.12	47.30	45.90	46.56	44.44	0.82%	3,752,011
Dec 22, 2025	46.64	47.30	46.13	46.18	44.08	0.63%	3,972,184
Dec 19, 2025	44.15	46.39	44.15	45.89	43.80	4.39%	6,181,996
Dec 18, 2025	43.41	44.24	43.27	43.96	41.96	2.93%	4,395,910
Dec 17, 2025	44.38	44.71	42.63	42.71	40.76	-3.52%	3,870,145
Dec 16, 2025	44.17	44.89	43.66	44.27	42.25	-0.81%	3,511,242
Dec 15, 2025	46.45	47.02	44.61	44.63	42.60	-3.08%	4,716,343
Dec 12, 2025	49.12	49.12	45.55	46.05	43.95	-6.02%	7,071,473
Dec 11, 2025	47.43	49.16	47.00	49.00	46.77	2.75%	3,713,442
Dec 10, 2025	48.01	48.01	46.18	47.69	45.52	-0.91%	4,162,091