URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.85	43.94	42.67	43.78	43.78	-1.16%	4,510
Apr 1, 2026	44.50	44.91	44.25	44.30	44.30	1.98%	8,965
Mar 31, 2026	42.37	43.44	42.11	43.44	43.44	4.31%	5,441
Mar 30, 2026	43.29	43.29	41.22	41.64	41.64	-1.34%	5,926
Mar 27, 2026	42.68	42.74	42.05	42.21	42.21	-1.33%	4,196
Mar 26, 2026	43.94	43.94	42.54	42.78	42.78	-3.06%	11,156
Mar 25, 2026	44.75	44.85	44.13	44.13	44.13	3.35%	2,351
Mar 24, 2026	41.60	42.76	41.60	42.70	42.70	-0.16%	3,538
Mar 23, 2026	42.59	43.08	42.21	42.77	42.77	2.64%	3,852
Mar 20, 2026	42.90	43.25	41.33	41.67	41.67	-2.96%	8,649
Mar 19, 2026	43.68	43.68	42.30	42.94	42.94	-3.70%	16,473
Mar 18, 2026	45.21	45.21	44.15	44.59	44.59	-1.63%	8,819
Mar 17, 2026	45.14	45.61	44.64	45.33	45.33	1.93%	7,010
Mar 16, 2026	45.59	45.59	44.17	44.47	44.47	-1.40%	15,027
Mar 13, 2026	47.04	47.04	45.10	45.10	45.10	-3.11%	6,224
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