URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	31.52	32.48	31.23	32.34	32.34	4.39%	7,281,051
Nov 5, 2026	32.40	32.70	30.40	30.98	30.98	-5.26%	9,029,906
Nov 4, 2026	33.30	33.61	31.95	32.70	32.70	-1.06%	5,191,205
Nov 3, 2026	33.29	33.70	32.82	33.05	33.05	0.36%	2,882,165
Nov 2, 2026	34.40	34.89	32.90	32.93	32.93	-2.37%	4,116,478
Oct 30, 2026	33.73	33.87	33.02	33.73	33.73	-5.57%	4,947,696
Oct 29, 2026	35.87	36.32	35.42	35.72	35.72	-2.27%	4,269,928
Oct 28, 2026	36.17	36.57	35.76	36.55	36.55	1.92%	4,103,223
Oct 27, 2026	34.95	36.10	34.85	35.86	35.86	4.37%	5,673,900
Oct 26, 2026	34.15	34.61	33.59	34.36	34.36	0.73%	5,358,311
Oct 23, 2026	33.95	34.31	33.36	34.11	34.11	0.06%	2,991,074
Oct 22, 2026	34.68	34.91	33.91	34.09	34.09	-4.11%	4,688,414
Oct 21, 2026	35.83	35.86	35.26	35.55	35.55	1.05%	2,760,220
Oct 20, 2026	34.72	35.68	34.65	35.18	35.18	-0.26%	4,206,105
Oct 19, 2026	35.97	36.03	35.14	35.27	35.27	-0.45%	3,543,777
Oct 16, 2026	36.26	36.46	35.03	35.43	35.43	-1.91%	4,465,988
Oct 15, 2026	34.60	36.20	34.31	36.12	36.12	1.63%	6,708,050
Oct 14, 2026	36.61	36.81	35.29	35.54	35.54	-4.92%	6,809,942
Oct 13, 2026	37.58	37.65	37.17	37.38	37.38	-0.90%	3,380,092
Oct 12, 2026	38.44	38.56	37.64	37.72	37.72	-3.03%	3,433,757
Oct 9, 2026	38.96	39.15	38.46	38.90	38.90	0.88%	2,683,290
Oct 8, 2026	39.31	39.55	38.09	38.56	38.56	-3.43%	5,141,836
Oct 7, 2026	40.66	40.66	39.75	39.93	39.93	-4.47%	4,009,675
Oct 6, 2026	40.82	42.46	40.72	41.80	41.80	4.01%	8,688,318
Oct 5, 2026	39.89	40.40	39.57	40.19	40.19	1.01%	2,706,364
Oct 2, 2026	40.09	40.30	39.63	39.79	39.79	0.51%	1,982,554
Oct 1, 2026	39.65	39.90	38.89	39.59	39.59	-0.65%	3,935,648
Sep 30, 2026	40.30	41.05	39.84	39.85	39.85	-0.47%	2,265,804
Sep 29, 2026	40.53	40.74	39.75	40.04	40.04	-0.22%	2,532,651
Sep 28, 2026	40.47	40.64	39.92	40.13	40.13	-1.91%	2,483,980
Sep 25, 2026	41.05	41.37	40.65	40.91	40.91	0.12%	2,068,932
Sep 24, 2026	41.65	41.72	40.68	40.86	40.86	-2.69%	2,285,831
Sep 23, 2026	42.82	43.00	41.96	41.99	41.99	-4.00%	1,918,826
Sep 22, 2026	43.45	43.91	42.77	43.74	43.74	1.77%	1,691,738
Sep 21, 2026	42.84	43.43	42.51	42.98	42.98	3.19%	3,706,140
Sep 18, 2026	42.76	43.10	41.55	41.65	41.65	-2.41%	4,281,356
Sep 17, 2026	42.41	43.00	42.17	42.68	42.68	3.17%	3,274,053
Sep 16, 2026	42.08	42.38	40.71	41.37	41.37	-0.96%	2,852,261
Sep 15, 2026	42.26	42.48	41.49	41.77	41.77	-1.00%	2,987,823
Sep 14, 2026	42.25	42.62	41.64	42.19	42.19	-3.08%	4,204,855
Sep 11, 2026	45.13	45.27	43.53	43.53	43.53	-3.27%	2,836,803
Sep 10, 2026	45.59	46.00	44.85	45.00	45.00	-3.97%	2,818,723
Sep 9, 2026	47.18	47.76	46.60	46.86	46.86	-1.35%	2,043,728
Sep 8, 2026	46.90	48.32	46.65	47.50	47.50	3.13%	4,193,730
Sep 4, 2026	45.32	46.12	45.13	46.06	46.06	0.79%	2,651,705
Sep 3, 2026	45.31	45.98	45.19	45.70	45.70	3.11%	2,534,723
Sep 2, 2026	44.00	44.84	43.57	44.32	44.32	0.86%	5,293,460
Sep 1, 2026	44.27	44.63	43.55	43.94	43.94	-3.45%	2,823,859
Aug 31, 2026	45.61	45.85	45.27	45.51	45.51	-0.13%	2,019,677
Aug 28, 2026	48.35	48.55	45.48	45.57	45.57	-5.79%	6,291,223