URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	41.21	41.71	41.20	41.71	41.71	-0.10%	3,590
Aug 26, 2026	41.86	41.86	41.66	41.75	41.74	0.41%	1,081
Aug 25, 2026	41.00	41.82	40.82	41.58	41.58	3.42%	15,700
Aug 24, 2026	39.78	40.42	39.78	40.20	40.20	0.53%	6,730
Aug 21, 2026	39.08	40.01	39.08	39.99	39.99	3.78%	3,275
Aug 20, 2026	38.84	38.84	38.20	38.53	38.53	-1.53%	3,363
Aug 19, 2026	38.24	39.13	38.24	39.13	39.13	1.60%	2,904
Aug 18, 2026	39.20	39.20	38.51	38.51	38.51	-2.27%	1,886
Aug 17, 2026	40.11	40.11	39.25	39.41	39.41	0.65%	12,261
Aug 14, 2026	39.75	39.82	38.94	39.15	39.15	-0.21%	4,028
Aug 13, 2026	39.00	39.38	38.75	39.24	39.24	-0.15%	7,126
Aug 12, 2026	40.67	40.67	39.11	39.30	39.29	-0.75%	4,551
Aug 11, 2026	39.16	39.70	39.16	39.59	39.59	1.62%	2,875
Aug 10, 2026	38.99	39.14	38.67	38.96	38.96	0.12%	3,114
Aug 7, 2026	37.77	38.95	37.77	38.91	38.91	2.88%	4,568
Aug 6, 2026	37.61	37.98	37.56	37.82	37.82	-0.66%	3,018
Aug 5, 2026	38.14	38.26	37.88	38.07	38.07	0.58%	2,322
Aug 4, 2026	37.31	38.13	37.31	37.85	37.85	1.43%	6,562
Aug 3, 2026	37.27	37.43	37.14	37.32	37.31	2.57%	2,720
Jul 31, 2026	36.99	36.99	36.14	36.38	36.38	-0.98%	5,348
Jul 30, 2026	36.38	36.74	36.00	36.74	36.74	3.65%	3,462
Jul 29, 2026	35.75	36.00	35.45	35.45	35.45	-2.62%	7,310
Jul 28, 2026	37.20	37.20	35.89	36.40	36.40	-1.66%	2,764
Jul 27, 2026	36.79	37.61	36.70	37.02	37.02	-0.18%	3,853
Jul 24, 2026	37.35	37.38	36.96	37.08	37.08	-2.61%	3,553
Jul 23, 2026	37.82	38.09	37.81	38.08	38.08	0.37%	1,742
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