URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	40.59	40.85	40.36	40.69	40.69	-1.09%	19,295
Dec 17, 2025	41.96	42.17	41.14	41.14	40.07	-2.26%	18,313
Dec 16, 2025	42.53	42.58	41.51	42.09	41.00	-1.20%	20,153
Dec 15, 2025	43.37	43.70	42.52	42.60	41.50	-1.98%	7,249
Dec 12, 2025	44.91	45.27	43.15	43.46	42.34	-4.20%	31,356
Dec 11, 2025	44.82	45.61	44.12	45.37	44.19	1.74%	6,022
Dec 10, 2025	45.08	45.08	43.52	44.59	43.44	0.56%	18,931
Dec 9, 2025	44.23	44.76	44.23	44.34	43.19	0.09%	4,900
Dec 8, 2025	45.62	45.62	44.30	44.30	43.15	-1.55%	13,185
Dec 5, 2025	46.15	46.15	44.77	45.00	43.83	-1.25%	3,735
Dec 4, 2025	43.86	45.79	43.86	45.57	44.39	3.88%	5,540
Dec 3, 2025	43.79	43.87	42.95	43.87	42.73	1.81%	5,119
Dec 2, 2025	43.35	43.35	42.60	43.09	41.98	1.30%	4,288
Dec 1, 2025	42.31	43.16	42.25	42.54	41.44	-2.25%	6,240
Nov 28, 2025	43.89	43.89	43.38	43.52	42.39	1.52%	1,482
Nov 26, 2025	42.66	43.08	42.61	42.86	41.76	1.72%	3,299
Nov 25, 2025	41.77	42.14	41.77	42.14	41.05	1.01%	3,722
Nov 24, 2025	40.00	41.72	40.00	41.72	40.64	2.92%	15,744
Nov 21, 2025	40.92	40.92	39.67	40.54	39.49	-1.75%	11,056
Nov 20, 2025	44.48	44.48	41.18	41.26	40.19	-4.39%	8,150
Nov 19, 2025	43.20	43.54	42.89	43.15	42.03	2.04%	5,312
Nov 18, 2025	41.22	42.45	41.22	42.29	41.19	-0.38%	8,837
Nov 17, 2025	42.50	43.14	42.02	42.45	41.35	-1.27%	6,759
Nov 14, 2025	42.39	43.57	42.37	43.00	41.88	-1.33%	10,615
Nov 13, 2025	45.53	45.53	42.75	43.58	42.45	-4.29%	7,144
Nov 12, 2025	45.63	45.87	44.92	45.53	44.35	-	8,402
Nov 11, 2025	46.00	46.00	45.31	45.53	44.35	-2.17%	6,058
Nov 10, 2025	47.05	47.29	45.61	46.54	45.34	3.77%	11,376
Nov 7, 2025	43.00	44.85	41.50	44.85	43.69	0.04%	16,567
Nov 6, 2025	47.00	47.00	44.84	44.84	43.67	-4.91%	21,519
Nov 5, 2025	46.96	47.53	46.78	47.15	45.93	0.43%	6,673
Nov 4, 2025	48.17	48.17	46.60	46.95	45.73	-5.10%	15,667
Nov 3, 2025	50.83	50.83	48.91	49.47	48.19	-3.45%	14,687
Oct 31, 2025	51.55	51.68	50.50	51.24	49.91	-0.91%	12,522
Oct 30, 2025	51.79	52.01	50.92	51.71	50.37	-0.27%	10,393
Oct 29, 2025	51.36	52.14	50.16	51.85	50.51	2.49%	18,787
Oct 28, 2025	50.00	51.25	49.06	50.59	49.28	5.24%	22,991
Oct 27, 2025	49.17	49.17	47.25	48.07	46.83	-0.42%	10,758
Oct 24, 2025	47.66	48.82	47.48	48.28	47.03	3.24%	14,443
Oct 23, 2025	46.59	47.14	46.55	46.76	45.55	1.81%	9,002
Oct 22, 2025	46.01	46.31	45.00	45.93	44.74	-2.24%	34,483
Oct 21, 2025	48.10	48.10	46.21	46.98	45.76	-4.20%	13,816
Oct 20, 2025	50.17	50.25	48.01	49.04	47.77	1.01%	11,347
Oct 17, 2025	49.99	50.31	47.86	48.55	47.29	-6.24%	29,738
Oct 16, 2025	54.77	54.84	50.51	51.78	50.44	-2.69%	29,918
Oct 15, 2025	53.76	54.24	51.26	53.21	51.83	1.16%	39,109
Oct 14, 2025	51.23	53.85	50.01	52.60	51.24	2.65%	25,697
Oct 13, 2025	50.94	51.90	50.36	51.24	49.91	5.26%	53,757
Oct 10, 2025	50.93	51.79	48.68	48.68	47.42	-0.18%	37,156
Oct 9, 2025	50.82	50.82	48.38	48.77	47.51	0.02%	13,141