URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	58.16	58.63	55.78	56.26	56.26	-3.43%	5,426,232
May 6, 2026	55.34	58.31	54.75	58.26	58.26	7.49%	5,834,711
May 5, 2026	55.56	56.20	53.78	54.20	54.20	-1.04%	3,090,724
May 4, 2026	55.18	55.97	54.17	54.77	54.77	-1.92%	3,218,079
May 1, 2026	55.99	55.99	54.79	55.84	55.84	-1.03%	2,872,088
Apr 30, 2026	53.70	56.48	53.52	56.42	56.42	6.67%	3,614,705
Apr 29, 2026	54.60	54.62	52.65	52.89	52.89	-2.47%	2,320,214
Apr 28, 2026	55.62	56.03	53.78	54.23	54.23	-4.36%	3,027,401
Apr 27, 2026	55.75	57.02	55.40	56.70	56.70	2.51%	4,047,291
Apr 24, 2026	57.36	57.44	55.26	55.31	55.31	-2.05%	3,112,891
Apr 23, 2026	58.17	58.97	55.28	56.47	56.47	-2.18%	5,694,660
Apr 22, 2026	54.87	57.77	54.78	57.73	57.73	7.42%	6,090,197
Apr 21, 2026	56.40	56.42	53.66	53.74	53.74	-4.12%	3,641,101
Apr 20, 2026	55.02	56.12	54.16	56.05	56.05	0.34%	3,979,151
Apr 17, 2026	56.44	57.29	55.08	55.86	55.86	1.07%	7,875,840
Apr 16, 2026	55.47	55.99	54.68	55.27	55.27	0.78%	3,913,856
Apr 15, 2026	53.72	55.47	53.32	54.84	54.84	3.79%	5,080,724
Apr 14, 2026	53.03	53.27	52.29	52.84	52.84	1.26%	3,001,507
Apr 13, 2026	50.37	52.18	49.77	52.18	52.18	2.39%	2,693,717
Apr 10, 2026	51.13	52.11	50.85	50.96	50.96	0.06%	2,040,708
Apr 9, 2026	50.73	51.62	50.06	50.93	50.93	-0.91%	1,695,930
Apr 8, 2026	52.00	52.80	50.57	51.40	51.40	7.19%	3,685,898
Apr 7, 2026	48.30	48.46	46.84	47.95	47.95	-1.36%	2,171,853
Apr 6, 2026	49.09	49.43	47.99	48.61	48.61	-0.59%	2,208,722
Apr 2, 2026	47.01	49.16	46.54	48.90	48.90	-0.73%	2,833,212
Apr 1, 2026	49.53	50.83	49.06	49.26	49.26	1.71%	4,066,317
Mar 31, 2026	46.01	48.44	46.00	48.43	48.43	6.93%	4,734,354
Mar 30, 2026	47.06	47.25	44.76	45.29	45.29	-2.87%	3,172,004
Mar 27, 2026	46.42	47.42	45.97	46.63	46.63	-0.15%	3,240,363
Mar 26, 2026	47.92	48.44	46.65	46.70	46.70	-4.60%	2,465,894