URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	45.31	45.98	45.19	45.69	-	3.09%	1,916,987
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
Aug 27, 2026	48.26	48.60	47.66	48.37	48.37	0.67%	3,477,468
Aug 26, 2026	48.50	50.09	47.85	48.05	48.05	-0.19%	5,957,059
Aug 25, 2026	46.61	48.48	46.34	48.14	48.14	5.36%	4,223,353
Aug 24, 2026	46.10	46.39	45.20	45.69	45.69	-0.82%	2,651,115
Aug 21, 2026	44.65	46.19	44.60	46.07	46.07	5.09%	4,007,761
Aug 20, 2026	44.31	44.62	43.29	43.84	43.84	-2.60%	3,007,021
Aug 19, 2026	44.33	45.03	43.97	45.01	45.01	3.19%	2,314,876
Aug 18, 2026	44.24	44.80	43.16	43.62	43.62	-3.60%	2,952,729
Aug 17, 2026	45.03	46.00	44.59	45.25	45.25	0.71%	1,994,634
Aug 14, 2026	45.30	45.94	44.79	44.93	44.93	-0.71%	1,687,398
Aug 13, 2026	45.40	45.75	44.82	45.25	45.25	0.11%	3,218,931
Aug 12, 2026	45.90	45.98	45.06	45.20	45.20	0.07%	1,665,684
Aug 11, 2026	44.81	45.49	44.68	45.17	45.17	1.78%	2,642,042
Aug 10, 2026	44.93	45.04	44.22	44.38	44.38	-1.18%	3,095,926
Aug 7, 2026	44.24	45.12	43.73	44.91	44.91	3.96%	3,675,564
Aug 6, 2026	42.83	43.84	42.29	43.20	43.20	0.72%	2,334,894
Aug 5, 2026	43.22	43.32	42.56	42.89	42.89	0.94%	6,026,117
Aug 4, 2026	41.66	43.03	41.55	42.49	42.49	4.12%	5,830,683
Aug 3, 2026	39.29	40.98	38.97	40.81	40.81	4.45%	2,775,335
Jul 31, 2026	40.40	40.45	38.48	39.07	39.07	-1.64%	3,542,452
Jul 30, 2026	38.38	39.83	38.25	39.72	39.72	5.86%	2,818,149
Jul 29, 2026	38.50	38.85	37.18	37.52	37.52	-3.67%	3,314,256
Jul 28, 2026	39.38	39.40	37.88	38.95	38.95	-3.40%	3,183,694
Jul 27, 2026	40.43	41.17	39.59	40.32	40.32	1.08%	2,819,122
Jul 24, 2026	40.92	41.10	39.56	39.89	39.89	-3.01%	2,685,868
Jul 23, 2026	40.88	41.46	40.48	41.13	41.13	0.39%	2,965,403
Jul 22, 2026	40.75	41.53	40.69	40.97	40.97	1.79%	3,003,441
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