URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	41.00	41.60	40.21	40.43	40.43	1.13%	1,202
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
May 11, 2026	47.00	48.37	46.97	48.05	48.05	4.40%	28,805
May 8, 2026	46.50	47.07	45.81	46.02	46.02	-2.44%	11,894
May 7, 2026	48.74	48.74	47.02	47.17	47.17	-1.83%	6,690
May 6, 2026	46.40	48.46	46.40	48.05	48.05	4.52%	8,469
May 5, 2026	47.24	47.24	45.97	45.97	45.97	-1.03%	6,470
May 4, 2026	46.18	47.16	46.18	46.45	46.45	0.08%	6,700
May 1, 2026	47.48	47.48	46.00	46.41	46.41	-1.56%	7,786
Apr 30, 2026	45.11	47.15	45.11	47.15	47.15	4.17%	4,684
Apr 29, 2026	46.84	46.84	45.02	45.26	45.26	-2.93%	7,177
Apr 28, 2026	47.62	47.62	46.16	46.63	46.63	-2.25%	3,536
Apr 27, 2026	47.81	47.85	47.04	47.70	47.70	1.06%	6,268
Apr 24, 2026	47.99	47.99	47.08	47.20	47.20	-1.47%	5,413
Apr 23, 2026	49.37	49.47	47.31	47.91	47.91	-0.67%	6,501
Apr 22, 2026	47.33	48.30	46.92	48.23	48.23	3.74%	5,582
Apr 21, 2026	48.49	48.49	46.21	46.49	46.49	-2.68%	9,012
Apr 20, 2026	47.75	48.01	47.12	47.77	47.77	0.05%	5,404
Apr 17, 2026	48.00	48.55	47.24	47.75	47.75	0.47%	7,235
Apr 16, 2026	47.98	47.98	46.88	47.52	47.52	0.75%	24,009
Apr 15, 2026	46.42	47.78	46.30	47.17	47.17	2.92%	8,048
Apr 14, 2026	45.50	46.10	45.30	45.83	45.83	2.25%	6,308
Apr 13, 2026	43.45	44.82	43.45	44.82	44.82	0.85%	5,854
Apr 10, 2026	44.97	45.44	44.43	44.44	44.44	0.02%	7,843
Apr 9, 2026	44.82	44.82	44.17	44.43	44.43	-0.53%	4,377
Apr 8, 2026	43.98	45.04	43.98	44.67	44.67	4.83%	5,132
Apr 7, 2026	43.45	43.45	42.18	42.61	42.61	-2.08%	3,602
Apr 6, 2026	43.78	43.78	43.20	43.52	43.52	-0.59%	5,039
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