URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	50.85	51.39	48.48	48.59	48.59	-3.51%	6,695,136
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
Sep 10, 2025	42.20	42.87	41.99	42.22	42.22	0.60%	3,368,425
Sep 9, 2025	41.50	42.41	41.30	41.97	41.97	1.06%	3,623,093
Sep 8, 2025	41.40	41.68	40.78	41.53	41.53	1.96%	2,551,019
Sep 5, 2025	41.16	41.16	39.67	40.73	40.73	0.82%	3,998,943
Sep 4, 2025	41.16	41.37	40.20	40.40	40.40	-2.27%	2,857,339
Sep 3, 2025	41.09	41.77	40.75	41.34	41.34	1.77%	2,802,277
Sep 2, 2025	39.45	40.65	39.03	40.62	40.62	-0.12%	3,257,452
Aug 29, 2025	41.95	42.58	40.33	40.67	40.67	-0.76%	4,206,668
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