URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	48.96	49.90	48.65	49.83	49.83	0.93%	4,982,607
Jan 6, 2026	48.99	49.60	48.16	49.37	49.37	1.52%	6,371,543
Jan 5, 2026	47.45	48.77	46.66	48.63	48.63	5.58%	9,564,099
Jan 2, 2026	43.47	46.21	43.43	46.06	46.06	7.79%	6,854,353
Dec 31, 2025	42.85	43.23	42.54	42.73	42.73	-0.19%	2,958,726
Dec 30, 2025	43.70	43.80	42.75	42.81	42.81	-6.41%	4,670,622
Dec 29, 2025	45.42	46.95	45.32	45.74	43.66	-0.31%	2,761,925
Dec 26, 2025	46.30	46.55	45.48	45.88	43.79	-1.46%	2,218,390
Dec 24, 2025	46.56	46.68	45.93	46.56	44.44	-	1,392,910
Dec 23, 2025	46.12	47.30	45.90	46.56	44.44	0.82%	3,752,011
Dec 22, 2025	46.64	47.30	46.13	46.18	44.08	0.63%	3,972,184
Dec 19, 2025	44.15	46.39	44.15	45.89	43.80	4.39%	6,181,996
Dec 18, 2025	43.41	44.24	43.27	43.96	41.96	2.93%	4,395,910
Dec 17, 2025	44.38	44.71	42.63	42.71	40.76	-3.52%	3,870,145
Dec 16, 2025	44.17	44.89	43.66	44.27	42.25	-0.81%	3,511,242
Dec 15, 2025	46.45	47.02	44.61	44.63	42.60	-3.08%	4,716,343
Dec 12, 2025	49.12	49.12	45.55	46.05	43.95	-6.02%	7,071,473
Dec 11, 2025	47.43	49.16	47.00	49.00	46.77	2.75%	3,713,442
Dec 10, 2025	48.01	48.01	46.18	47.69	45.52	-0.91%	4,162,091
Dec 9, 2025	47.25	48.58	47.07	48.13	45.94	0.67%	2,836,715
Dec 8, 2025	48.18	48.38	47.32	47.81	45.63	-0.23%	2,518,420
Dec 5, 2025	49.40	49.50	47.65	47.92	45.74	-2.60%	4,778,687
Dec 4, 2025	46.59	49.55	46.17	49.20	46.96	5.53%	6,317,340
Dec 3, 2025	45.42	46.66	44.85	46.62	44.50	3.00%	3,066,554
Dec 2, 2025	44.34	45.79	44.28	45.26	43.20	2.40%	3,006,750
Dec 1, 2025	44.40	45.00	43.93	44.20	42.19	-2.39%	2,553,427
Nov 28, 2025	45.07	45.56	44.85	45.28	43.22	1.09%	2,063,110
Nov 26, 2025	44.36	44.97	44.01	44.79	42.75	2.00%	2,837,543
Nov 25, 2025	43.10	44.03	41.91	43.91	41.91	1.43%	4,350,310
Nov 24, 2025	41.55	43.43	41.48	43.29	41.32	4.09%	4,847,688
Nov 21, 2025	42.01	42.01	39.95	41.59	39.69	-1.23%	6,643,496
Nov 20, 2025	46.48	46.61	42.04	42.11	40.19	-6.71%	4,707,067
Nov 19, 2025	44.40	45.83	43.93	45.14	43.08	3.22%	4,452,114
Nov 18, 2025	42.88	44.36	42.62	43.73	41.74	0.02%	7,124,057
Nov 17, 2025	44.00	44.87	43.14	43.72	41.73	-2.30%	4,260,136
Nov 14, 2025	43.27	45.67	42.95	44.75	42.71	-1.30%	6,922,748
Nov 13, 2025	47.19	47.61	45.02	45.34	43.27	-4.83%	5,815,226
Nov 12, 2025	47.82	48.62	46.97	47.64	45.47	0.42%	3,571,274
Nov 11, 2025	48.11	48.11	46.82	47.44	45.28	-2.99%	4,048,852
Nov 10, 2025	49.84	50.14	47.90	48.90	46.67	2.26%	5,641,438
Nov 7, 2025	45.00	47.85	44.44	47.82	45.64	1.44%	9,282,973
Nov 6, 2025	49.36	49.80	46.88	47.14	44.99	-5.80%	8,395,048
Nov 5, 2025	50.03	50.79	49.37	50.04	47.76	0.62%	6,458,726
Nov 4, 2025	50.50	51.44	49.70	49.73	47.46	-5.42%	6,739,095
Nov 3, 2025	54.69	54.86	52.45	52.58	50.18	-4.61%	5,524,590
Oct 31, 2025	56.50	56.61	54.27	55.12	52.61	-1.90%	3,744,302
Oct 30, 2025	55.52	56.80	54.56	56.19	53.63	-0.50%	4,906,534
Oct 29, 2025	55.43	58.04	54.78	56.47	53.90	2.64%	6,867,796
Oct 28, 2025	53.65	56.11	52.93	55.02	52.51	8.39%	11,733,050
Oct 27, 2025	52.31	52.31	49.47	50.76	48.45	-1.44%	6,155,889