URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	29.42	29.67	29.01	29.10	29.10	-	1,548,764
Feb 7, 2025	28.70	29.70	28.56	29.10	29.10	2.61%	1,896,378
Feb 6, 2025	28.98	29.16	28.11	28.36	28.36	-2.14%	1,874,300
Feb 5, 2025	28.84	29.27	28.61	28.98	28.98	0.24%	1,889,838
Feb 4, 2025	28.45	29.05	28.34	28.91	28.91	3.29%	1,974,806
Feb 3, 2025	27.60	28.42	27.21	27.99	27.99	-1.13%	2,936,488
Jan 31, 2025	29.08	29.35	28.21	28.31	28.31	-2.11%	2,571,681
Jan 30, 2025	28.61	29.13	28.58	28.92	28.92	1.97%	1,819,861
Jan 29, 2025	27.72	28.45	27.69	28.36	28.36	2.83%	2,219,215
Jan 28, 2025	27.46	27.59	26.96	27.58	27.58	1.77%	3,878,448
Jan 27, 2025	28.76	28.76	26.93	27.10	27.10	-11.23%	7,226,151
Jan 24, 2025	31.10	31.60	30.45	30.53	30.53	-1.45%	4,003,174
Jan 23, 2025	30.35	31.22	30.10	30.98	30.98	2.08%	3,086,177
Jan 22, 2025	29.75	30.90	29.52	30.35	30.35	4.01%	6,595,937
Jan 21, 2025	28.21	29.19	28.21	29.18	29.18	4.10%	4,452,598
Jan 17, 2025	27.68	28.32	27.36	28.03	28.03	2.45%	3,719,960
Jan 16, 2025	27.65	27.89	27.22	27.36	27.36	-1.05%	2,861,036
Jan 15, 2025	27.60	27.94	27.38	27.65	27.65	1.65%	2,094,938
Jan 14, 2025	27.20	27.58	27.05	27.20	27.20	0.37%	1,117,638
Jan 13, 2025	26.86	27.48	26.67	27.10	27.10	-0.26%	2,225,863
Jan 10, 2025	27.73	27.75	27.08	27.17	27.17	-2.41%	1,816,448
Jan 8, 2025	28.00	28.04	27.18	27.84	27.84	-1.31%	2,618,710
Jan 7, 2025	29.61	29.67	28.08	28.21	28.21	-3.65%	2,928,098
Jan 6, 2025	29.12	30.05	29.12	29.28	29.28	1.53%	2,744,651
Jan 3, 2025	28.48	28.90	28.11	28.84	28.84	2.60%	3,252,512
Jan 2, 2025	26.98	28.28	26.98	28.11	28.11	4.97%	5,680,896
Dec 31, 2024	26.88	27.15	26.60	26.78	26.78	-0.19%	2,119,358
Dec 30, 2024	27.17	27.17	26.67	26.83	26.83	-4.52%	3,008,989
Dec 27, 2024	27.96	28.26	27.60	28.10	27.34	0.04%	3,352,851
Dec 26, 2024	27.90	28.28	27.73	28.09	27.34	0.04%	1,642,109
Dec 24, 2024	28.15	28.26	27.57	28.08	27.33	-0.64%	825,761
Dec 23, 2024	27.90	28.37	27.81	28.26	27.50	1.04%	1,588,851
Dec 20, 2024	27.60	28.39	27.35	27.97	27.22	-0.29%	2,158,534
Dec 19, 2024	28.00	28.28	27.71	28.05	27.30	0.90%	2,563,616
Dec 18, 2024	28.80	29.19	27.64	27.80	27.05	-3.17%	2,985,118
Dec 17, 2024	28.60	28.78	28.18	28.71	27.94	-0.69%	2,991,467
Dec 16, 2024	29.06	29.18	28.61	28.91	28.13	-1.63%	2,844,938
Dec 13, 2024	30.10	30.29	29.36	29.39	28.60	-2.36%	2,366,638
Dec 12, 2024	30.68	30.75	30.00	30.10	29.29	-2.43%	2,198,142
Dec 11, 2024	30.44	30.88	30.01	30.85	30.02	1.61%	1,509,908
Dec 10, 2024	30.73	30.73	30.12	30.36	29.54	-0.03%	1,820,751
Dec 9, 2024	32.10	32.15	30.32	30.37	29.55	-4.50%	3,094,046
Dec 6, 2024	31.77	32.22	31.62	31.80	30.95	-0.47%	1,337,171
Dec 5, 2024	31.50	32.16	31.30	31.95	31.09	0.85%	2,361,249
Dec 4, 2024	31.97	32.39	31.35	31.68	30.83	-0.66%	2,046,913
Dec 3, 2024	32.09	32.09	31.26	31.89	31.03	-0.06%	2,317,075
Dec 2, 2024	32.93	32.93	31.64	31.91	31.05	-1.36%	2,389,165
Nov 29, 2024	31.79	33.06	31.79	32.35	31.48	1.76%	1,920,392
Nov 27, 2024	31.81	32.20	31.65	31.79	30.94	0.09%	961,067
Nov 26, 2024	32.00	32.29	31.70	31.76	30.91	-0.97%	2,743,864
Nov 25, 2024	33.30	33.32	31.84	32.07	31.21	-3.17%	4,078,046
Nov 22, 2024	33.44	33.56	32.48	33.12	32.23	0.06%	2,811,078
Nov 21, 2024	32.18	33.16	31.80	33.10	32.21	3.53%	3,154,863
Nov 20, 2024	32.50	32.52	31.62	31.97	31.11	-1.66%	3,231,306
Nov 19, 2024	32.28	32.61	31.60	32.51	31.64	1.94%	3,981,894
Nov 18, 2024	31.00	32.47	30.92	31.89	31.03	5.25%	5,308,890
Nov 15, 2024	30.24	31.59	29.66	30.30	29.49	-0.33%	7,659,604
Nov 14, 2024	30.20	30.66	30.06	30.40	29.58	0.80%	1,891,794
Nov 13, 2024	31.25	31.30	29.97	30.16	29.35	-1.82%	2,371,944
Nov 12, 2024	29.89	30.95	29.53	30.72	29.89	0.66%	3,971,442
Nov 11, 2024	31.01	31.02	29.98	30.52	29.70	-1.55%	3,004,911
Nov 8, 2024	31.46	31.52	30.65	31.00	30.17	-1.65%	2,908,530
Nov 7, 2024	30.76	31.78	30.62	31.52	30.67	3.96%	3,747,144
Nov 6, 2024	30.61	30.82	29.77	30.32	29.51	1.03%	4,696,920
Nov 5, 2024	30.18	30.32	29.78	30.01	29.20	0.47%	2,074,613
Nov 4, 2024	30.16	30.20	29.28	29.87	29.07	-2.26%	3,871,070
Nov 1, 2024	31.07	31.52	30.43	30.56	29.74	-0.55%	2,025,752
Oct 31, 2024	31.05	31.20	30.24	30.73	29.90	-1.82%	3,621,189
Oct 30, 2024	31.82	31.99	31.29	31.30	30.46	-1.63%	2,106,500
Oct 29, 2024	32.21	32.24	31.61	31.82	30.96	-1.12%	2,117,744
Oct 28, 2024	31.40	32.35	31.02	32.18	31.32	1.96%	2,973,666
Oct 25, 2024	31.89	32.14	31.41	31.56	30.71	-0.66%	2,030,319
Oct 24, 2024	31.79	32.17	31.35	31.77	30.92	0.63%	2,275,575
Oct 23, 2024	32.37	32.48	31.11	31.57	30.72	-3.60%	3,394,395
Oct 22, 2024	33.24	33.27	32.04	32.75	31.87	-1.50%	3,975,983
Oct 21, 2024	33.91	33.99	33.03	33.25	32.36	-0.63%	3,322,288
Oct 18, 2024	33.00	33.75	32.50	33.46	32.56	2.14%	4,181,829
Oct 17, 2024	32.95	33.32	32.38	32.76	31.88	1.27%	5,217,363
Oct 16, 2024	30.76	32.51	30.62	32.35	31.48	7.01%	9,074,855
Oct 15, 2024	30.31	30.42	29.61	30.23	29.42	0.20%	1,970,446
Oct 14, 2024	30.01	30.21	29.65	30.17	29.36	0.57%	2,337,835
Oct 11, 2024	29.36	30.03	29.26	30.00	29.19	1.45%	1,788,043
Oct 10, 2024	29.28	29.65	29.11	29.57	28.78	0.37%	1,171,205
Oct 9, 2024	29.90	29.90	29.29	29.46	28.67	-1.80%	2,056,128
Oct 8, 2024	29.55	30.01	29.26	30.00	29.19	0.50%	1,967,507
Oct 7, 2024	30.30	30.34	29.48	29.85	29.05	-1.55%	2,156,364
Oct 4, 2024	29.87	30.37	29.57	30.32	29.51	2.23%	2,689,363
Oct 3, 2024	30.20	30.25	29.42	29.66	28.86	-0.70%	3,183,306
Oct 2, 2024	29.53	29.90	29.32	29.87	29.07	2.12%	2,205,265
Oct 1, 2024	28.78	29.63	28.78	29.25	28.46	2.24%	2,194,613
Sep 30, 2024	29.10	29.27	28.36	28.61	27.84	-1.68%	3,000,943
Sep 27, 2024	29.16	29.52	28.89	29.10	28.32	-0.14%	2,408,707
Sep 26, 2024	29.34	29.72	28.98	29.14	28.36	0.90%	3,259,416
Sep 25, 2024	28.66	29.07	28.42	28.88	28.10	0.17%	2,270,031
Sep 24, 2024	28.77	28.93	28.41	28.83	28.06	2.96%	3,722,883
Sep 23, 2024	27.40	28.26	27.26	28.00	27.25	3.02%	5,204,297
Sep 20, 2024	27.19	27.52	26.79	27.18	26.45	4.14%	5,392,780
Sep 19, 2024	25.98	26.25	25.60	26.10	25.40	3.65%	2,648,646
Sep 18, 2024	25.16	25.89	25.03	25.18	24.50	-0.36%	1,511,649
Sep 17, 2024	25.72	25.74	25.18	25.27	24.59	-1.33%	2,246,096