URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	38.00	38.00	37.11	37.37	37.37	1.19%	5,792
Jun 25, 2025	38.30	38.30	36.74	36.93	36.93	-1.99%	3,547
Jun 24, 2025	37.42	37.68	36.87	37.68	37.68	2.44%	6,128
Jun 23, 2025	36.45	37.08	36.09	36.78	36.78	1.10%	7,138
Jun 20, 2025	38.94	38.94	36.31	36.38	36.38	-2.56%	4,728
Jun 18, 2025	37.12	37.50	37.00	37.34	37.34	0.58%	6,920
Jun 17, 2025	37.73	37.86	36.58	37.12	37.12	-1.22%	10,672
Jun 16, 2025	37.58	38.29	37.52	37.58	37.58	4.52%	15,868
Jun 13, 2025	35.50	36.10	35.10	35.96	35.96	-0.30%	5,026
Jun 12, 2025	36.11	36.49	36.06	36.06	36.06	0.64%	8,210
Jun 11, 2025	34.68	36.33	34.55	35.83	35.83	3.81%	8,202
Jun 10, 2025	37.05	37.05	34.35	34.52	34.52	-5.06%	17,886
Jun 9, 2025	35.20	36.63	34.74	36.36	36.36	5.14%	24,326
Jun 6, 2025	34.00	34.58	34.00	34.58	34.58	0.80%	5,941
Jun 5, 2025	35.22	35.22	34.17	34.31	34.31	-1.40%	8,223
Jun 4, 2025	35.36	35.36	34.22	34.80	34.80	-0.10%	8,043
Jun 3, 2025	35.79	35.79	34.15	34.83	34.83	3.34%	21,552
Jun 2, 2025	33.67	33.78	33.67	33.70	33.70	-0.70%	1,590
May 30, 2025	33.94	33.96	33.55	33.94	33.94	-0.36%	3,849
May 29, 2025	34.95	34.95	33.87	34.06	34.06	-2.59%	7,282
May 28, 2025	35.34	35.83	34.97	34.97	34.97	-0.21%	9,154
May 27, 2025	35.50	35.73	34.31	35.04	35.04	3.96%	33,578
May 23, 2025	32.01	34.26	32.01	33.71	33.71	10.51%	16,363
May 22, 2025	30.68	30.68	30.06	30.50	30.50	-0.03%	1,479
May 21, 2025	30.51	30.51	30.51	30.51	30.51	-0.29%	227
May 20, 2025	30.33	30.60	30.17	30.60	30.60	0.38%	3,416
May 19, 2025	30.39	30.49	30.39	30.49	30.49	0.18%	783
May 16, 2025	30.80	30.80	30.43	30.43	30.43	-1.26%	852
May 15, 2025	30.48	30.93	30.48	30.82	30.82	0.19%	480
May 14, 2025	30.50	30.76	30.50	30.76	30.76	0.29%	1,577
May 13, 2025	30.51	30.71	30.42	30.67	30.67	1.62%	2,373
May 12, 2025	30.70	30.70	30.13	30.18	30.18	1.05%	1,220
May 9, 2025	29.72	29.89	29.72	29.87	29.87	0.44%	1,666
May 8, 2025	29.78	29.78	29.70	29.73	29.73	1.22%	504
May 7, 2025	29.47	29.54	29.33	29.38	29.38	-0.15%	1,896
May 6, 2025	29.00	29.42	29.00	29.42	29.42	3.13%	1,858
May 5, 2025	29.00	29.00	28.47	28.53	28.53	-1.07%	1,462
May 2, 2025	28.86	28.86	28.84	28.84	28.84	2.46%	442
May 1, 2025	28.12	28.27	28.00	28.15	28.15	1.61%	1,552
Apr 30, 2025	27.52	27.70	27.50	27.70	27.70	-0.87%	891
Apr 29, 2025	28.00	28.00	27.81	27.94	27.94	1.11%	651
Apr 28, 2025	27.49	27.64	27.44	27.64	27.64	0.91%	9,207
Apr 25, 2025	27.39	27.39	27.39	27.39	27.39	0.36%	63
Apr 24, 2025	27.09	27.41	27.09	27.29	27.29	2.77%	674
Apr 23, 2025	26.56	26.80	26.55	26.55	26.55	3.00%	1,485
Apr 22, 2025	25.13	25.78	25.13	25.78	25.78	2.01%	183
Apr 21, 2025	25.56	25.60	25.16	25.27	25.27	-3.32%	1,349
Apr 17, 2025	26.14	26.14	26.14	26.14	26.14	1.38%	79
Apr 16, 2025	26.93	26.93	25.71	25.78	25.78	-0.82%	1,170
Apr 15, 2025	26.23	26.23	26.00	26.00	26.00	-0.24%	1,220