URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	68.87	71.00	68.50	69.57	69.57	2.32%	1,784,435
Jan 15, 2026	67.05	68.95	65.96	67.99	67.99	1.33%	1,098,082
Jan 14, 2026	64.74	67.95	63.65	67.10	67.10	4.39%	1,238,291
Jan 13, 2026	65.59	65.59	64.10	64.28	64.28	-1.83%	583,761
Jan 12, 2026	64.00	65.70	63.48	65.48	65.48	3.31%	698,234
Jan 9, 2026	64.89	65.98	62.60	63.38	63.38	0.48%	758,515
Jan 8, 2026	63.45	63.52	62.20	63.08	63.08	-0.65%	431,760
Jan 7, 2026	62.36	63.57	61.87	63.49	63.49	1.57%	552,818
Jan 6, 2026	62.45	62.99	61.45	62.51	62.51	0.56%	810,121
Jan 5, 2026	61.00	62.28	59.92	62.16	62.16	2.83%	899,534
Jan 2, 2026	56.05	60.50	56.05	60.45	60.45	10.13%	1,056,307
Dec 31, 2025	55.13	55.78	54.71	54.89	54.89	0.35%	195,924
Dec 30, 2025	56.05	56.27	54.68	54.70	54.70	-2.16%	495,717
Dec 29, 2025	55.56	57.44	55.11	55.91	55.91	-0.13%	287,469
Dec 26, 2025	56.60	56.72	55.55	55.98	55.98	-1.06%	216,928
Dec 24, 2025	56.72	56.83	55.66	56.58	56.58	0.12%	173,378
Dec 23, 2025	55.77	57.45	55.77	56.51	56.51	1.56%	477,550
Dec 22, 2025	56.85	57.47	55.56	55.64	55.64	-0.11%	596,808
Dec 19, 2025	53.86	56.53	53.79	55.70	55.70	4.84%	1,146,951
Dec 18, 2025	51.66	53.21	51.55	53.13	53.13	-0.15%	546,804
Dec 17, 2025	54.69	55.18	53.15	53.21	51.47	-2.10%	564,017
Dec 16, 2025	54.83	55.49	53.78	54.35	52.57	-1.47%	900,030
Dec 15, 2025	57.04	57.88	55.16	55.16	53.35	-2.77%	285,035
Dec 12, 2025	59.58	59.58	55.93	56.73	54.87	-4.93%	547,783
Dec 11, 2025	57.86	59.91	57.31	59.67	57.72	2.44%	384,685
Dec 10, 2025	58.27	58.60	56.22	58.25	56.34	-0.26%	508,619
Dec 9, 2025	57.06	58.58	57.03	58.40	56.49	0.55%	264,020
Dec 8, 2025	59.06	59.19	57.96	58.08	56.18	-0.90%	286,424
Dec 5, 2025	60.67	60.80	58.18	58.61	56.69	-2.51%	487,400
Dec 4, 2025	57.71	60.17	56.56	60.12	58.15	4.14%	750,421
Dec 3, 2025	56.14	57.73	55.81	57.73	55.84	3.11%	369,183
Dec 2, 2025	54.91	56.19	54.61	55.99	54.16	2.25%	346,315
Dec 1, 2025	55.16	55.67	54.50	54.76	52.97	-1.49%	654,022
Nov 28, 2025	55.30	55.71	54.97	55.59	53.77	1.04%	240,551
Nov 26, 2025	54.95	55.35	54.36	55.02	53.22	0.95%	511,795
Nov 25, 2025	53.05	54.50	52.00	54.50	52.71	2.68%	731,941
Nov 24, 2025	50.97	53.08	50.75	53.08	51.34	4.49%	648,506
Nov 21, 2025	50.86	51.17	49.46	50.80	49.14	-1.03%	805,377
Nov 20, 2025	55.73	56.06	51.31	51.33	49.65	-6.54%	812,168
Nov 19, 2025	53.98	55.66	53.26	54.92	53.12	3.45%	706,260
Nov 18, 2025	52.10	53.67	51.74	53.09	51.35	0.49%	832,125
Nov 17, 2025	53.15	54.15	52.41	52.83	51.10	-2.24%	521,083
Nov 14, 2025	52.28	54.85	52.00	54.04	52.27	-1.19%	1,269,036
Nov 13, 2025	56.50	57.07	54.28	54.69	52.90	-4.02%	707,979
Nov 12, 2025	57.59	57.90	56.30	56.98	55.11	0.04%	588,484
Nov 11, 2025	57.63	57.63	55.98	56.96	55.09	-2.50%	305,051
Nov 10, 2025	57.80	58.69	57.41	58.42	56.51	4.92%	516,189
Nov 7, 2025	53.40	55.68	52.76	55.68	53.86	1.31%	851,127
Nov 6, 2025	57.00	57.00	54.39	54.96	53.16	-4.18%	1,548,183
Nov 5, 2025	57.98	58.42	56.90	57.36	55.48	-1.68%	641,494