URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	47.66	48.82	47.48	48.28	48.28	3.24%	14,443
Oct 23, 2025	46.59	47.14	46.55	46.76	46.76	1.81%	9,002
Oct 22, 2025	46.01	46.31	45.00	45.93	45.93	-2.24%	34,483
Oct 21, 2025	48.10	48.10	46.21	46.98	46.98	-4.20%	13,816
Oct 20, 2025	50.17	50.25	48.01	49.04	49.04	1.01%	11,347
Oct 17, 2025	49.99	50.31	47.86	48.55	48.55	-6.24%	29,738
Oct 16, 2025	54.77	54.84	50.51	51.78	51.78	-2.69%	29,918
Oct 15, 2025	53.76	54.24	51.26	53.21	53.21	1.16%	39,109
Oct 14, 2025	51.23	53.85	50.01	52.60	52.60	2.65%	25,697
Oct 13, 2025	50.94	51.90	50.36	51.24	51.24	5.26%	53,757
Oct 10, 2025	50.93	51.79	48.68	48.68	48.68	-0.18%	37,156
Oct 9, 2025	50.82	50.82	48.38	48.77	48.77	0.02%	13,141
Oct 8, 2025	49.07	49.07	48.24	48.76	48.76	0.47%	10,529
Oct 7, 2025	50.93	51.00	48.05	48.53	48.53	-0.30%	24,803
Oct 6, 2025	47.26	48.97	47.26	48.68	48.68	3.74%	21,586
Oct 3, 2025	47.19	47.94	46.47	46.92	46.92	-0.58%	27,071
Oct 2, 2025	46.40	47.40	46.05	47.20	47.20	2.96%	12,205
Oct 1, 2025	45.45	46.00	45.45	45.84	45.84	-0.35%	5,241
Sep 30, 2025	45.94	46.00	45.53	46.00	46.00	0.13%	8,220
Sep 29, 2025	46.04	46.47	45.47	45.94	45.94	0.92%	12,547
Sep 26, 2025	45.80	45.96	44.51	45.52	45.52	-0.87%	13,273
Sep 25, 2025	44.12	46.12	44.01	45.92	45.92	1.15%	38,077
Sep 24, 2025	47.86	47.86	45.18	45.40	45.40	-3.12%	43,926
Sep 23, 2025	47.73	47.73	46.10	46.86	46.86	1.34%	26,065
Sep 22, 2025	47.01	47.01	44.98	46.24	46.24	1.60%	30,031
Sep 19, 2025	43.10	45.75	43.10	45.51	45.51	5.97%	16,119
Sep 18, 2025	42.64	43.00	42.04	42.95	42.95	3.15%	13,538
Sep 17, 2025	41.90	41.90	41.25	41.63	41.63	-0.16%	8,776
Sep 16, 2025	43.72	43.72	41.67	41.70	41.70	-2.65%	15,735
Sep 15, 2025	41.75	43.03	40.43	42.84	42.84	6.29%	32,701
Sep 12, 2025	40.51	40.51	40.01	40.30	40.30	-0.37%	1,584
Sep 11, 2025	41.00	41.00	40.23	40.45	40.45	0.69%	3,920
Sep 10, 2025	40.50	40.67	40.15	40.17	40.17	0.43%	5,085
Sep 9, 2025	40.00	40.20	39.56	40.00	40.00	1.05%	4,629
Sep 8, 2025	40.07	40.07	39.12	39.58	39.58	1.58%	4,381
Sep 5, 2025	38.80	39.12	37.94	38.97	38.97	0.12%	3,967
Sep 4, 2025	39.12	39.12	38.71	38.92	38.92	-1.62%	2,003
Sep 3, 2025	39.78	39.78	39.36	39.56	39.56	0.53%	13,093
Sep 2, 2025	38.76	39.35	38.38	39.35	39.35	-1.01%	4,965
Aug 29, 2025	40.01	40.01	39.29	39.75	39.75	-0.10%	8,414
Aug 28, 2025	39.12	39.94	39.12	39.79	39.79	1.79%	6,099
Aug 27, 2025	38.71	39.30	38.71	39.09	39.09	-0.85%	3,983
Aug 26, 2025	38.90	39.90	38.90	39.43	39.43	2.51%	16,329
Aug 25, 2025	39.05	39.05	38.33	38.46	38.46	0.76%	9,949
Aug 22, 2025	37.15	38.22	37.15	38.17	38.17	4.28%	11,122
Aug 21, 2025	36.82	36.82	36.41	36.61	36.61	0.48%	1,741
Aug 20, 2025	36.81	36.81	35.97	36.43	36.43	-0.24%	4,395
Aug 19, 2025	38.47	38.47	36.49	36.52	36.52	-4.27%	9,867
Aug 18, 2025	37.94	38.15	37.77	38.15	38.15	0.68%	3,647
Aug 15, 2025	38.63	38.63	37.81	37.89	37.89	-0.99%	5,790