URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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