URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	39.18	40.27	39.11	40.25	40.25	4.09%	4,152,729
Jul 20, 2026	38.80	39.04	38.41	38.67	38.67	-0.15%	2,165,060
Jul 17, 2026	38.23	39.31	37.73	38.73	38.73	-0.97%	2,588,823
Jul 16, 2026	40.34	40.34	38.80	39.11	39.11	-4.38%	3,825,916
Jul 15, 2026	41.47	41.79	40.04	40.90	40.90	-1.56%	2,943,228
Jul 14, 2026	41.18	41.83	41.13	41.55	41.55	2.04%	1,857,967
Jul 13, 2026	42.00	42.21	40.45	40.72	40.72	-5.24%	2,791,864
Jul 10, 2026	42.92	43.38	42.47	42.97	42.97	1.46%	2,103,684
Jul 9, 2026	41.93	42.55	41.74	42.35	42.35	1.66%	2,411,195
Jul 8, 2026	41.03	41.76	40.52	41.66	41.66	-0.22%	2,293,982
Jul 7, 2026	42.84	42.90	41.19	41.75	41.75	-4.85%	3,458,568
Jul 6, 2026	43.76	44.58	43.76	43.88	43.88	1.50%	1,562,595
Jul 2, 2026	43.58	44.95	42.55	43.23	43.23	0.12%	3,757,081
Jul 1, 2026	43.88	44.87	43.03	43.18	43.18	-1.19%	3,570,341
Jun 30, 2026	43.80	43.81	42.87	43.70	43.70	-0.52%	2,143,401
Jun 29, 2026	44.06	44.18	42.88	43.93	43.93	0.78%	2,516,775
Jun 26, 2026	43.14	44.26	42.79	43.59	43.59	-0.75%	2,170,533
Jun 25, 2026	45.28	45.66	43.71	43.92	43.92	-1.79%	2,828,317
Jun 24, 2026	45.41	45.46	43.94	44.72	44.72	-1.89%	2,588,345
Jun 23, 2026	44.91	47.17	44.25	45.58	45.58	-2.61%	3,432,046
Jun 22, 2026	47.08	47.32	46.31	46.80	46.80	-2.05%	2,756,075
Jun 18, 2026	47.91	48.43	47.21	47.78	47.78	1.44%	3,966,590
Jun 17, 2026	47.80	48.71	47.02	47.10	47.10	-1.61%	2,822,977
Jun 16, 2026	48.24	49.42	47.47	47.87	47.87	-0.40%	2,601,348
Jun 15, 2026	47.51	48.63	47.46	48.06	48.06	5.58%	5,114,051
Jun 12, 2026	45.21	45.99	44.84	45.52	45.52	1.54%	2,563,237
Jun 11, 2026	42.79	44.93	42.60	44.83	44.83	5.86%	4,799,181
Jun 10, 2026	43.91	44.48	42.23	42.35	42.35	-4.01%	5,532,505
Jun 9, 2026	46.29	46.40	42.42	44.12	44.12	-3.92%	6,550,275
Jun 8, 2026	46.66	46.83	45.76	45.92	45.92	1.35%	2,810,669
Jun 5, 2026	49.30	49.45	44.97	45.31	45.31	-9.88%	7,591,484
Jun 4, 2026	50.14	50.64	49.52	50.28	50.28	-0.22%	2,503,476
Jun 3, 2026	52.68	52.68	49.88	50.39	50.39	-5.67%	5,000,215
Jun 2, 2026	49.99	53.51	49.77	53.42	53.42	5.70%	7,134,202
Jun 1, 2026	49.98	51.21	49.10	50.54	50.54	-0.43%	3,270,625
May 29, 2026	50.70	51.16	49.46	50.76	50.76	0.02%	3,901,892
May 28, 2026	49.38	50.96	48.97	50.75	50.75	1.18%	3,670,847
May 27, 2026	50.27	50.51	49.28	50.16	50.16	-1.38%	3,487,846
May 26, 2026	50.48	51.08	50.11	50.86	50.86	3.88%	4,303,850
May 22, 2026	49.47	49.92	48.76	48.96	48.96	0.20%	2,787,022
May 21, 2026	47.94	49.43	47.68	48.86	48.86	1.71%	3,402,203
May 20, 2026	47.53	48.48	47.01	48.04	48.04	1.78%	3,014,402
May 19, 2026	47.96	48.11	46.56	47.20	47.20	-3.04%	3,556,851
May 18, 2026	50.05	50.37	48.04	48.68	48.68	-2.50%	3,733,342
May 15, 2026	50.85	50.88	49.78	49.93	49.93	-4.90%	4,557,818
May 14, 2026	53.49	53.50	51.55	52.50	52.50	-1.52%	3,336,829
May 13, 2026	54.06	54.20	52.49	53.31	53.31	-1.91%	3,610,229
May 12, 2026	55.71	55.71	52.61	54.35	54.35	-5.03%	6,031,596
May 11, 2026	55.61	58.12	55.33	57.23	57.23	3.72%	4,701,413
May 8, 2026	56.54	56.82	54.91	55.18	55.18	-1.92%	5,210,323