URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	47.04	47.04	45.10	45.10	45.10	-3.11%	6,220
Mar 12, 2026	46.76	46.76	45.84	46.55	46.55	-0.30%	5,989
Mar 11, 2026	47.48	47.48	46.46	46.69	46.69	-1.10%	3,459
Mar 10, 2026	46.87	48.21	46.68	47.21	47.21	3.03%	13,882
Mar 9, 2026	44.90	46.43	43.81	45.82	45.82	1.42%	9,559
Mar 6, 2026	46.37	46.44	45.18	45.18	45.18	-2.25%	8,295
Mar 5, 2026	47.76	47.98	45.92	46.22	46.22	-5.09%	18,750
Mar 4, 2026	48.90	49.07	47.54	48.70	48.70	1.25%	11,418
Mar 3, 2026	49.38	49.38	46.61	48.10	48.10	-6.11%	25,982
Mar 2, 2026	49.75	51.44	49.55	51.23	51.23	3.41%	13,821
Feb 27, 2026	49.92	49.92	48.75	49.54	49.54	0.02%	7,029
Feb 26, 2026	50.18	50.18	48.54	49.53	49.53	-1.22%	12,079
Feb 25, 2026	50.79	50.79	49.88	50.14	50.14	1.37%	18,411
Feb 24, 2026	48.93	49.64	48.01	49.46	49.46	2.12%	13,147
Feb 23, 2026	49.20	49.20	47.94	48.43	48.43	-0.51%	18,573
Feb 20, 2026	49.24	49.60	48.49	48.68	48.68	0.72%	6,195
Feb 19, 2026	48.17	48.71	47.41	48.33	48.33	1.28%	5,550
Feb 18, 2026	46.67	48.38	46.23	47.72	47.72	1.89%	7,742
Feb 17, 2026	47.08	47.08	45.76	46.84	46.84	-0.35%	2,954
Feb 13, 2026	46.25	47.37	45.51	47.00	47.00	0.47%	9,984
Feb 12, 2026	47.59	48.09	46.78	46.78	46.78	-1.62%	5,741
Feb 11, 2026	47.93	47.93	46.66	47.55	47.55	-1.24%	6,687
Feb 10, 2026	49.49	49.49	47.98	48.15	48.15	-1.19%	6,740
Feb 9, 2026	46.48	48.73	46.34	48.73	48.73	4.68%	11,682
Feb 6, 2026	45.18	46.59	45.18	46.55	46.55	3.44%	9,003
Feb 5, 2026	46.88	46.88	44.91	45.00	45.00	-4.72%	12,862
Feb 4, 2026	50.80	50.80	46.07	47.23	47.23	-6.77%	21,091
Feb 3, 2026	49.14	50.82	49.14	50.66	50.66	4.63%	6,836
Feb 2, 2026	49.50	49.78	48.20	48.42	48.42	-2.50%	9,343
Jan 30, 2026	51.26	52.43	48.94	49.66	49.66	-6.71%	32,119
Jan 29, 2026	55.15	55.15	50.72	53.23	53.23	-2.71%	28,258
Jan 28, 2026	53.06	54.87	52.43	54.71	54.71	6.23%	29,706
Jan 27, 2026	50.38	51.68	49.32	51.50	51.50	3.04%	11,190
Jan 26, 2026	51.92	52.50	49.46	49.98	49.98	-2.04%	28,729
Jan 23, 2026	51.36	51.36	50.45	51.02	51.02	0.59%	6,174
Jan 22, 2026	51.18	51.21	50.16	50.72	50.72	0.84%	14,113
Jan 21, 2026	49.50	50.31	48.93	50.30	50.30	3.16%	23,897
Jan 20, 2026	49.06	49.89	48.03	48.76	48.76	0.24%	27,436
Jan 16, 2026	48.73	49.14	48.00	48.64	48.64	0.61%	13,822
Jan 15, 2026	47.80	48.56	47.71	48.35	48.35	0.83%	6,709
Jan 14, 2026	46.87	48.10	46.55	47.95	47.95	2.30%	6,318
Jan 13, 2026	47.93	47.93	46.75	46.87	46.87	-1.55%	6,057
Jan 12, 2026	47.46	47.61	46.95	47.61	47.61	1.38%	9,575
Jan 9, 2026	47.78	47.91	46.39	46.96	46.96	1.29%	11,785
Jan 8, 2026	46.80	46.80	45.91	46.36	46.36	-0.15%	4,161
Jan 7, 2026	46.00	46.54	45.83	46.43	46.43	0.20%	6,693
Jan 6, 2026	46.44	46.44	45.36	46.34	46.34	0.78%	9,720
Jan 5, 2026	45.60	46.17	45.00	45.98	45.98	3.70%	13,440
Jan 2, 2026	42.77	44.59	42.77	44.34	44.34	6.76%	8,780
Dec 31, 2025	42.07	42.07	41.32	41.53	41.53	-0.09%	4,575