URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.01	49.16	46.54	48.90	48.90	-0.73%	2,827,411
Apr 1, 2026	49.53	50.83	49.06	49.26	49.26	1.71%	4,061,113
Mar 31, 2026	46.01	48.44	46.00	48.43	48.43	6.93%	4,719,917
Mar 30, 2026	47.06	47.25	44.76	45.29	45.29	-2.87%	3,166,291
Mar 27, 2026	46.42	47.42	45.97	46.63	46.63	-0.15%	3,216,021
Mar 26, 2026	47.92	48.44	46.65	46.70	46.70	-4.60%	2,353,903
Mar 25, 2026	49.64	50.14	48.73	48.95	48.95	1.58%	3,455,401
Mar 24, 2026	46.83	48.31	46.60	48.19	48.19	0.08%	2,315,150
Mar 23, 2026	47.28	48.83	46.94	48.15	48.15	3.68%	5,197,535
Mar 20, 2026	48.52	48.88	45.77	46.44	46.44	-3.79%	5,110,097
Mar 19, 2026	47.66	48.72	46.31	48.27	48.27	-1.63%	5,054,207
Mar 18, 2026	50.04	50.33	49.04	49.07	49.07	-2.87%	2,954,334
Mar 17, 2026	50.31	51.28	49.75	50.52	50.52	1.14%	2,297,119
Mar 16, 2026	49.86	50.32	48.84	49.95	49.95	1.34%	3,160,961
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