URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.48	30.87	30.48	30.83	30.83	3.52%	3,747
Nov 5, 2026	30.30	30.30	29.37	29.78	29.78	-3.01%	20,612
Nov 4, 2026	31.19	31.19	30.18	30.70	30.70	-1.67%	8,948
Nov 3, 2026	31.55	31.68	31.04	31.23	31.23	-0.87%	4,833
Nov 2, 2026	32.39	32.69	31.50	31.50	31.50	-0.68%	3,499
Oct 30, 2026	31.79	31.99	31.50	31.71	31.71	-3.79%	7,140
Oct 29, 2026	33.27	33.31	32.96	32.96	32.96	0.10%	2,387
Oct 28, 2026	32.68	33.05	32.53	32.93	32.93	1.64%	2,789
Oct 27, 2026	31.70	32.40	31.70	32.40	32.40	3.61%	2,276
Oct 26, 2026	30.92	31.35	30.83	31.27	31.27	0.66%	4,950
Oct 23, 2026	31.55	31.55	30.72	31.07	31.07	-0.21%	4,186
Oct 22, 2026	31.61	31.61	31.01	31.13	31.13	-3.77%	13,933
Oct 21, 2026	31.88	32.40	31.88	32.35	32.35	1.45%	5,415
Oct 20, 2026	31.97	32.23	31.77	31.89	31.89	-0.05%	7,540
Oct 19, 2026	32.35	32.35	31.80	31.90	31.90	-1.72%	6,276
Oct 16, 2026	32.40	32.75	32.29	32.46	32.46	-0.53%	2,446
Oct 15, 2026	31.83	32.63	31.70	32.63	32.63	0.47%	6,402
Oct 14, 2026	33.50	33.50	32.08	32.48	32.48	-3.60%	5,206
Oct 13, 2026	33.75	33.91	33.49	33.69	33.69	-1.19%	3,880
Oct 12, 2026	34.30	35.00	34.10	34.10	34.10	-1.96%	4,410
Oct 9, 2026	34.52	34.88	34.52	34.78	34.78	0.67%	981
Oct 8, 2026	34.86	35.18	34.34	34.55	34.55	-3.47%	3,666
Oct 7, 2026	36.17	36.17	35.61	35.79	35.79	-2.12%	2,665
Oct 6, 2026	35.90	36.85	35.74	36.56	36.56	5.36%	6,766
Oct 5, 2026	34.22	34.88	34.04	34.71	34.71	0.83%	7,076
Oct 2, 2026	34.31	34.95	34.31	34.42	34.42	0.39%	2,179
Oct 1, 2026	34.45	34.47	34.11	34.29	34.29	-1.62%	4,825
Sep 30, 2026	35.21	35.21	34.80	34.85	34.85	-0.94%	6,413
Sep 29, 2026	35.15	35.25	35.02	35.18	35.18	-0.09%	2,107
Sep 28, 2026	35.14	35.45	35.14	35.21	35.21	-2.05%	5,397
Sep 25, 2026	36.46	36.46	35.95	35.95	35.95	0.05%	1,735
Sep 24, 2026	35.95	36.28	35.78	35.93	35.93	-2.17%	3,339
Sep 23, 2026	37.60	37.60	36.73	36.73	36.73	-2.45%	1,727
Sep 22, 2026	37.25	37.71	37.24	37.65	37.65	1.54%	3,907
Sep 21, 2026	36.20	37.21	36.20	37.08	37.08	2.72%	3,122
Sep 18, 2026	36.76	36.76	35.93	36.10	36.10	-1.81%	2,625
Sep 17, 2026	37.06	37.09	36.75	36.76	36.76	2.58%	2,260
Sep 16, 2026	36.22	36.26	35.84	35.84	35.84	-0.65%	3,307
Sep 15, 2026	36.15	36.32	35.84	36.07	36.07	-1.31%	3,379
Sep 14, 2026	36.58	36.86	36.51	36.55	36.55	-3.00%	3,062
Sep 11, 2026	38.54	38.54	37.59	37.68	37.68	-3.64%	5,093
Sep 10, 2026	39.54	39.69	39.10	39.10	39.10	-3.11%	1,808
Sep 9, 2026	40.69	40.69	40.28	40.36	40.36	-1.13%	1,626
Sep 8, 2026	40.32	41.20	40.32	40.82	40.82	1.74%	14,397
Sep 4, 2026	40.20	40.20	39.97	40.12	40.12	1.03%	2,269
Sep 3, 2026	39.40	40.09	39.40	39.72	39.72	2.52%	12,345
Sep 2, 2026	39.04	39.04	38.23	38.74	38.74	-0.33%	3,170
Sep 1, 2026	38.57	39.17	38.46	38.87	38.87	-1.58%	2,070
Aug 31, 2026	39.76	39.76	39.27	39.50	39.50	-0.39%	3,943
Aug 28, 2026	42.08	42.08	39.33	39.65	39.65	-4.92%	26,207