URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	38.27	38.96	37.72	38.71	38.71	2.30%	2,976,588
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
Jun 18, 2025	37.70	38.05	37.36	37.77	37.77	0.56%	3,171,346
Jun 17, 2025	38.12	38.25	37.17	37.56	37.56	-1.34%	3,762,849
Jun 16, 2025	38.27	39.30	37.83	38.07	38.07	5.37%	9,045,524
Jun 13, 2025	35.21	36.46	35.17	36.13	36.13	0.33%	3,657,224
Jun 12, 2025	35.80	36.73	35.65	36.01	36.01	0.39%	4,325,918
Jun 11, 2025	34.46	36.14	34.33	35.87	35.87	5.35%	5,887,424
Jun 10, 2025	35.28	35.40	33.68	34.05	34.05	-3.21%	5,384,110
Jun 9, 2025	34.28	35.69	34.28	35.18	35.18	4.58%	7,088,611
Jun 6, 2025	33.41	33.65	32.93	33.64	33.64	1.42%	2,570,961
Jun 5, 2025	33.33	33.62	32.94	33.17	33.17	0.27%	2,464,335
Jun 4, 2025	33.16	33.27	32.45	33.08	33.08	1.04%	2,625,705
Jun 3, 2025	33.22	33.22	32.30	32.74	32.74	2.73%	4,902,351
Jun 2, 2025	31.89	32.24	31.73	31.87	31.87	-0.44%	2,105,294
May 30, 2025	31.70	32.14	31.52	32.01	32.01	-0.77%	3,531,731
May 29, 2025	33.02	33.26	32.11	32.26	32.26	-1.95%	4,304,689
May 28, 2025	32.54	33.40	32.54	32.90	32.90	-0.21%	5,179,455
May 27, 2025	32.80	33.25	32.58	32.97	32.97	3.58%	7,235,994
May 23, 2025	30.50	32.05	30.16	31.83	31.83	11.61%	13,822,380
May 22, 2025	28.05	28.73	27.79	28.52	28.52	1.03%	2,807,573
May 21, 2025	28.15	28.92	28.15	28.23	28.23	0.79%	3,499,995
May 20, 2025	28.00	28.18	27.71	28.01	28.01	0.72%	2,324,410
May 19, 2025	27.28	27.89	27.26	27.81	27.81	0.36%	2,081,668
May 16, 2025	28.05	28.16	27.57	27.71	27.71	-1.07%	2,220,237
May 15, 2025	27.92	28.09	27.57	28.01	28.01	-0.50%	2,131,299
May 14, 2025	27.96	28.31	27.86	28.15	28.15	1.11%	2,212,220
May 13, 2025	27.34	28.00	27.30	27.84	27.84	2.02%	3,082,168
May 12, 2025	27.71	27.82	27.17	27.29	27.29	0.48%	2,211,863
May 9, 2025	26.71	27.22	26.46	27.16	27.16	1.80%	2,465,134
May 8, 2025	27.17	27.29	26.63	26.68	26.68	-0.34%	2,266,870
May 7, 2025	26.44	26.94	26.32	26.77	26.77	1.44%	2,640,826
May 6, 2025	25.23	26.46	25.20	26.39	26.39	2.88%	4,911,499
May 5, 2025	25.75	25.79	25.38	25.65	25.65	-0.74%	1,670,062
May 2, 2025	25.74	26.09	25.74	25.84	25.84	2.09%	3,360,007
May 1, 2025	25.38	25.60	25.07	25.31	25.31	1.24%	2,573,422
Apr 30, 2025	24.55	25.10	24.47	25.00	25.00	-0.52%	1,766,624
Apr 29, 2025	25.19	25.49	25.02	25.13	25.13	0.32%	1,404,469
Apr 28, 2025	24.58	25.13	24.46	25.05	25.05	2.45%	2,483,084
Apr 25, 2025	24.39	24.51	24.20	24.45	24.45	-0.57%	1,632,545
Apr 24, 2025	23.98	24.62	23.94	24.59	24.59	3.93%	2,102,228
Apr 23, 2025	23.38	24.00	23.38	23.66	23.66	4.41%	3,488,399
Apr 22, 2025	22.50	22.95	22.50	22.66	22.66	0.94%	2,046,841
Apr 21, 2025	22.95	23.14	22.12	22.45	22.45	-1.84%	2,314,355
Apr 17, 2025	22.83	23.28	22.78	22.87	22.87	0.70%	2,482,818
Apr 16, 2025	22.49	23.31	22.49	22.71	22.71	-0.09%	6,430,372
Apr 15, 2025	22.93	23.26	22.65	22.73	22.73	-0.48%	1,402,248