URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	51.60	52.18	49.23	49.29	49.29	-2.92%	4,575,981
Mar 12, 2026	51.04	51.41	49.65	50.77	50.77	-1.15%	2,700,947
Mar 11, 2026	51.99	52.57	50.79	51.36	51.36	-1.82%	2,788,109
Mar 10, 2026	51.26	53.70	51.26	52.31	52.31	2.43%	4,411,432
Mar 9, 2026	47.67	51.11	47.45	51.07	51.07	4.69%	4,284,898
Mar 6, 2026	48.79	50.58	48.34	48.78	48.78	-2.56%	3,847,825
Mar 5, 2026	51.89	52.04	48.88	50.06	50.06	-5.14%	6,011,019
Mar 4, 2026	52.02	53.23	50.93	52.77	52.77	1.48%	4,184,720
Mar 3, 2026	52.64	52.75	49.73	52.00	52.00	-7.88%	7,293,952
Mar 2, 2026	53.55	56.67	53.40	56.45	56.45	3.88%	5,622,480
Feb 27, 2026	54.35	54.78	53.51	54.34	54.34	-0.97%	2,360,680
Feb 26, 2026	54.77	54.94	52.95	54.87	54.87	-0.58%	3,656,070
Feb 25, 2026	56.00	56.40	55.02	55.19	55.19	0.44%	4,269,034
Feb 24, 2026	53.10	54.99	51.97	54.95	54.95	2.83%	7,607,373
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