URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	41.95	42.58	40.33	40.69	-	-0.71%	3,641,769
Aug 28, 2025	40.01	41.33	39.91	40.98	40.98	3.28%	4,539,525
Aug 27, 2025	40.48	40.48	39.68	39.68	39.68	-1.90%	3,385,595
Aug 26, 2025	39.68	41.26	39.58	40.45	40.45	2.43%	4,208,765
Aug 25, 2025	39.67	39.89	39.10	39.49	39.49	0.13%	2,983,282
Aug 22, 2025	37.85	39.59	37.73	39.44	39.44	6.08%	4,819,866
Aug 21, 2025	36.69	37.29	36.66	37.18	37.18	2.00%	2,553,943
Aug 20, 2025	36.38	36.80	35.64	36.45	36.45	-1.38%	4,876,002
Aug 19, 2025	39.02	39.02	36.85	36.96	36.96	-5.71%	4,624,607
Aug 18, 2025	38.88	39.20	38.46	39.20	39.20	0.49%	2,086,229
Aug 15, 2025	39.05	39.12	38.04	39.01	39.01	-0.05%	2,198,756
Aug 14, 2025	38.98	39.56	38.75	39.03	39.03	-1.06%	2,343,569
Aug 13, 2025	40.56	40.68	38.84	39.45	39.45	-2.38%	4,508,665
Aug 12, 2025	39.53	40.51	39.38	40.41	40.41	1.97%	1,838,835
Aug 11, 2025	39.97	40.37	39.01	39.63	39.63	-0.80%	2,524,948
Aug 8, 2025	40.62	41.40	39.83	39.95	39.95	-1.58%	2,146,627
Aug 7, 2025	41.22	41.43	39.84	40.59	40.59	-1.46%	3,201,358
Aug 6, 2025	40.89	41.69	40.59	41.19	41.19	1.88%	3,584,217
Aug 5, 2025	39.87	40.56	39.43	40.43	40.43	2.38%	4,026,151
Aug 4, 2025	38.64	39.52	38.48	39.49	39.49	3.32%	2,243,782
Aug 1, 2025	38.00	38.47	37.04	38.22	38.22	-2.90%	6,222,041
Jul 31, 2025	40.40	40.40	39.07	39.36	39.36	-1.82%	3,994,218
Jul 30, 2025	40.12	40.78	39.64	40.09	40.09	-0.40%	2,748,590
Jul 29, 2025	41.00	41.35	40.13	40.25	40.25	-1.81%	3,149,550
Jul 28, 2025	41.57	41.57	40.47	40.99	40.99	-2.01%	4,676,172
Jul 25, 2025	41.72	42.03	41.07	41.83	41.83	-0.78%	3,086,281
Jul 24, 2025	41.00	42.22	40.91	42.16	42.16	2.31%	3,031,841
Jul 23, 2025	40.40	41.21	40.19	41.21	41.21	2.46%	3,189,708
Jul 22, 2025	40.19	40.42	39.22	40.22	40.22	0.20%	3,275,334
Jul 21, 2025	41.60	41.60	39.87	40.14	40.14	-1.93%	4,686,678
Jul 18, 2025	40.66	41.21	40.22	40.93	40.93	1.26%	2,955,033
Jul 17, 2025	39.95	40.66	39.65	40.42	40.42	1.08%	3,561,575
Jul 16, 2025	39.24	40.05	38.73	39.99	39.99	2.07%	4,524,054
Jul 15, 2025	39.26	39.43	38.36	39.18	39.18	0.54%	4,448,445
Jul 14, 2025	37.60	38.99	37.41	38.97	38.97	3.89%	4,108,689
Jul 11, 2025	36.56	37.71	36.53	37.51	37.51	1.30%	2,577,134
Jul 10, 2025	36.58	37.17	36.20	37.03	37.03	0.82%	2,489,132
Jul 9, 2025	36.66	36.87	36.33	36.73	36.73	-0.78%	3,749,128
Jul 8, 2025	38.17	38.17	36.57	37.02	37.02	-2.53%	3,388,591
Jul 7, 2025	37.50	38.00	36.76	37.98	37.98	0.21%	3,165,784
Jul 3, 2025	37.86	38.21	37.23	37.90	37.90	0.50%	1,409,941
Jul 2, 2025	37.50	37.78	37.02	37.71	37.71	0.77%	2,594,294
Jul 1, 2025	38.35	38.43	37.27	37.42	37.42	-3.58%	3,018,218
Jun 30, 2025	38.75	38.99	37.93	38.81	38.81	1.94%	2,683,161
Jun 27, 2025	39.20	39.28	37.72	38.07	38.07	-1.65%	2,987,942
Jun 26, 2025	38.27	38.96	37.72	38.71	38.71	2.30%	2,983,608
Jun 25, 2025	38.90	38.90	37.77	37.84	37.84	-2.15%	3,454,161
Jun 24, 2025	37.78	38.77	37.74	38.67	38.67	3.01%	3,207,896
Jun 23, 2025	37.00	37.99	36.81	37.54	37.54	2.09%	3,654,409
Jun 20, 2025	37.53	37.74	36.70	36.77	36.77	-2.65%	4,081,148