URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	44.40	45.83	43.93	45.14	45.14	3.22%	4,439,485
Nov 18, 2025	42.88	44.36	42.62	43.73	43.73	0.02%	7,124,057
Nov 17, 2025	44.00	44.87	43.14	43.72	43.72	-2.30%	4,260,136
Nov 14, 2025	43.27	45.67	42.95	44.75	44.75	-1.30%	6,922,748
Nov 13, 2025	47.19	47.61	45.02	45.34	45.34	-4.83%	5,815,226
Nov 12, 2025	47.82	48.62	46.97	47.64	47.64	0.42%	3,571,274
Nov 11, 2025	48.11	48.11	46.82	47.44	47.44	-2.99%	4,048,852
Nov 10, 2025	49.84	50.14	47.90	48.90	48.90	2.26%	5,641,438
Nov 7, 2025	45.00	47.85	44.44	47.82	47.82	1.44%	9,282,973
Nov 6, 2025	49.36	49.80	46.88	47.14	47.14	-5.80%	8,395,048
Nov 5, 2025	50.03	50.79	49.37	50.04	50.04	0.62%	6,458,726
Nov 4, 2025	50.50	51.44	49.70	49.73	49.73	-5.42%	6,739,095
Nov 3, 2025	54.69	54.86	52.45	52.58	52.58	-4.61%	5,524,590
Oct 31, 2025	56.50	56.61	54.27	55.12	55.12	-1.90%	3,744,302
Oct 30, 2025	55.52	56.80	54.56	56.19	56.19	-0.50%	4,906,534
Oct 29, 2025	55.43	58.04	54.78	56.47	56.47	2.64%	6,867,796
Oct 28, 2025	53.65	56.11	52.93	55.02	55.02	8.39%	11,733,050
Oct 27, 2025	52.31	52.31	49.47	50.76	50.76	-1.44%	6,155,889
Oct 24, 2025	51.04	51.93	50.43	51.50	51.50	3.12%	7,204,651
Oct 23, 2025	49.31	50.25	48.40	49.94	49.94	2.04%	5,705,908
Oct 22, 2025	48.42	49.61	47.15	48.94	48.94	-1.92%	10,410,731
Oct 21, 2025	51.80	52.27	49.53	49.90	49.90	-6.59%	8,926,014
Oct 20, 2025	54.25	54.40	51.96	53.42	53.42	0.21%	5,710,601
Oct 17, 2025	53.12	54.90	51.86	53.31	53.31	-4.36%	10,826,912
Oct 16, 2025	59.51	59.76	55.51	55.74	55.74	-4.08%	10,342,486
Oct 15, 2025	59.60	60.51	55.59	58.11	58.11	2.02%	10,108,711
Oct 14, 2025	55.15	58.53	53.03	56.96	56.96	2.65%	10,409,474
Oct 13, 2025	54.95	57.15	54.73	55.49	55.49	6.98%	10,167,232
Oct 10, 2025	51.90	55.44	51.51	51.87	51.87	0.74%	10,393,318
Oct 9, 2025	51.94	52.37	50.45	51.49	51.49	0.92%	4,826,299
Oct 8, 2025	51.75	52.17	50.39	51.02	51.02	-0.37%	3,598,850
Oct 7, 2025	51.96	53.28	50.26	51.21	51.21	-	6,827,881
Oct 6, 2025	50.73	52.65	50.65	51.21	51.21	3.25%	6,453,150
Oct 3, 2025	50.30	50.53	48.70	49.60	49.60	-1.20%	4,383,206
Oct 2, 2025	49.38	50.25	48.14	50.20	50.20	4.02%	5,412,355
Oct 1, 2025	48.26	48.73	47.66	48.26	48.26	1.24%	5,739,888
Sep 30, 2025	48.68	48.87	47.67	47.67	47.67	-2.14%	4,393,241
Sep 29, 2025	49.49	49.71	48.41	48.71	48.71	0.62%	3,110,092
Sep 26, 2025	48.70	49.98	48.02	48.41	48.41	-1.55%	3,468,423
Sep 25, 2025	46.90	49.43	46.35	49.17	49.17	1.19%	5,596,907
Sep 24, 2025	50.85	51.39	48.48	48.59	48.59	-3.51%	6,725,780
Sep 23, 2025	50.48	50.89	49.42	50.36	50.36	-0.08%	6,716,783
Sep 22, 2025	49.22	50.76	47.96	50.40	50.40	1.96%	7,490,932
Sep 19, 2025	45.97	49.50	45.61	49.43	49.43	8.11%	7,652,712
Sep 18, 2025	45.20	46.18	44.24	45.72	45.72	2.63%	5,184,105
Sep 17, 2025	44.33	44.78	43.68	44.55	44.55	0.43%	5,087,471
Sep 16, 2025	46.03	46.04	43.95	44.36	44.36	-3.52%	4,728,374
Sep 15, 2025	42.50	45.99	42.10	45.98	45.98	9.35%	7,549,774
Sep 12, 2025	42.45	42.48	41.67	42.05	42.05	-1.41%	2,440,241
Sep 11, 2025	42.25	43.09	41.82	42.65	42.65	1.02%	2,897,979