URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	37.82	38.09	37.81	38.08	38.08	0.37%	1,741
Jul 22, 2026	36.96	38.24	36.96	37.94	37.94	2.33%	4,108
Jul 21, 2026	35.90	37.07	35.90	37.07	37.07	2.76%	3,230
Jul 20, 2026	36.34	36.34	35.92	36.07	36.07	0.23%	2,865
Jul 17, 2026	35.53	36.35	35.53	35.99	35.99	-0.47%	4,588
Jul 16, 2026	36.97	36.97	36.05	36.16	36.16	-3.51%	2,837
Jul 15, 2026	37.66	37.89	37.17	37.48	37.48	0.07%	2,344
Jul 14, 2026	37.46	37.90	37.21	37.45	37.45	0.20%	9,397
Jul 13, 2026	38.25	38.25	37.25	37.38	37.38	-3.22%	91,152
Jul 10, 2026	38.23	38.62	38.22	38.62	38.62	1.79%	5,152
Jul 9, 2026	38.00	38.24	37.77	37.94	37.94	1.57%	5,141
Jul 8, 2026	37.14	37.42	36.97	37.36	37.35	-0.32%	9,177
Jul 7, 2026	38.89	38.89	37.14	37.48	37.48	-3.34%	97,812
Jul 6, 2026	38.57	39.28	38.57	38.77	38.77	1.47%	5,206
Jul 2, 2026	38.94	39.37	38.06	38.21	38.21	0.20%	2,478
Jul 1, 2026	38.78	38.93	38.14	38.14	38.13	-0.16%	5,344
Jun 30, 2026	38.16	38.55	38.01	38.20	38.19	-1.31%	4,653
Jun 29, 2026	39.00	39.54	38.18	38.70	38.70	0.30%	7,831
Jun 26, 2026	38.64	38.92	38.50	38.59	38.59	-0.69%	7,487
Jun 25, 2026	39.07	39.78	38.81	38.86	38.86	-0.30%	3,755
Jun 24, 2026	39.67	39.84	38.97	38.97	38.97	-2.83%	6,629
Jun 23, 2026	39.94	40.82	39.94	40.10	40.10	-1.32%	4,439
Jun 22, 2026	41.24	41.24	40.51	40.64	40.64	-2.23%	5,475
Jun 18, 2026	41.02	41.67	41.02	41.57	41.57	2.14%	5,857
Jun 17, 2026	41.69	41.69	40.62	40.69	40.69	-0.53%	4,041
Jun 16, 2026	41.78	41.78	40.81	40.91	40.91	-0.77%	4,515
Jun 15, 2026	40.80	41.54	40.34	41.23	41.23	4.28%	6,501
Jun 12, 2026	39.63	39.75	39.04	39.54	39.54	1.66%	9,514
Jun 11, 2026	38.00	39.05	37.76	38.90	38.90	3.07%	10,661
Jun 10, 2026	38.49	38.89	37.74	37.74	37.74	-2.89%	13,301
Jun 9, 2026	39.59	40.26	38.12	38.86	38.86	-3.44%	14,196
Jun 8, 2026	41.00	41.00	40.21	40.25	40.25	0.66%	11,965
Jun 5, 2026	42.53	42.53	39.95	39.98	39.98	-7.43%	13,701
Jun 4, 2026	43.00	43.38	42.51	43.19	43.19	-1.13%	5,286
Jun 3, 2026	44.62	44.62	43.07	43.68	43.68	-3.96%	13,107
Jun 2, 2026	43.55	45.57	43.55	45.48	45.48	4.55%	8,540
Jun 1, 2026	43.31	43.96	42.83	43.50	43.50	-0.07%	9,682
May 29, 2026	42.90	43.83	42.90	43.53	43.53	0.43%	12,137
May 28, 2026	43.03	43.61	42.50	43.35	43.35	0.16%	8,091
May 27, 2026	44.15	44.15	43.00	43.28	43.28	-0.94%	9,217
May 26, 2026	43.91	43.91	43.33	43.69	43.69	3.12%	11,667
May 22, 2026	41.96	42.99	41.96	42.36	42.36	1.20%	6,694
May 21, 2026	41.06	42.25	41.06	41.86	41.86	0.95%	5,480
May 20, 2026	41.58	41.58	41.02	41.47	41.47	1.48%	5,143
May 19, 2026	41.94	41.94	40.42	40.87	40.87	-2.70%	7,874
May 18, 2026	42.49	42.49	41.80	42.00	42.00	-2.78%	10,378
May 15, 2026	45.14	45.14	43.10	43.20	43.20	-3.08%	7,996
May 14, 2026	45.26	45.26	43.83	44.58	44.58	-1.54%	9,351
May 13, 2026	45.97	46.25	45.13	45.27	45.27	-2.44%	34,330
May 12, 2026	46.48	46.48	45.30	46.40	46.40	-3.42%	14,478