URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.34	49.34	47.84	48.03	48.03	-1.94%	621,931
Nov 19, 2024	48.87	49.34	47.80	48.98	48.98	1.26%	602,509
Nov 18, 2024	47.16	49.47	47.00	48.37	48.37	5.47%	696,293
Nov 15, 2024	45.11	47.99	44.30	45.86	45.86	1.17%	932,272
Nov 14, 2024	45.13	45.71	44.77	45.33	45.33	0.73%	390,901
Nov 13, 2024	46.73	46.80	44.70	45.00	45.00	-2.66%	449,986
Nov 12, 2024	44.98	46.42	44.10	46.23	46.23	0.70%	616,094
Nov 11, 2024	46.75	46.75	44.96	45.91	45.91	-1.31%	426,216
Nov 8, 2024	47.36	47.36	46.05	46.52	46.52	-2.43%	350,078
Nov 7, 2024	46.56	48.27	46.29	47.68	47.68	3.81%	739,620
Nov 6, 2024	46.55	46.84	45.04	45.93	45.93	0.97%	586,028
Nov 5, 2024	45.98	46.20	45.12	45.49	45.49	-0.28%	415,136
Nov 4, 2024	45.88	45.94	44.50	45.62	45.62	-1.45%	688,882
Nov 1, 2024	48.00	48.20	46.08	46.29	46.29	-2.05%	920,876
Oct 31, 2024	47.75	47.89	46.35	47.26	47.26	-1.40%	380,573
Oct 30, 2024	48.49	48.81	47.51	47.93	47.93	-1.01%	306,638
Oct 29, 2024	49.46	49.53	48.10	48.42	48.42	-2.38%	753,088
Oct 28, 2024	48.75	49.88	48.00	49.60	49.60	0.32%	542,418
Oct 25, 2024	50.20	50.46	49.32	49.44	49.44	-1.30%	320,076
Oct 24, 2024	50.45	50.71	49.41	50.09	50.09	-0.02%	366,906
Oct 23, 2024	51.34	51.45	49.45	50.10	50.10	-3.69%	565,524
Oct 22, 2024	52.36	52.79	50.91	52.02	52.02	-0.69%	449,008
Oct 21, 2024	53.35	53.48	51.99	52.38	52.38	-0.96%	775,409
Oct 18, 2024	52.00	53.16	51.32	52.89	52.89	2.58%	698,953
Oct 17, 2024	51.77	52.72	51.11	51.56	51.56	1.00%	787,301
Oct 16, 2024	48.75	51.71	48.71	51.05	51.05	6.13%	1,468,416
Oct 15, 2024	48.25	48.38	47.15	48.10	48.10	0.29%	293,551
Oct 14, 2024	47.96	48.16	47.03	47.96	47.96	-	277,506
Oct 11, 2024	47.05	47.98	46.90	47.96	47.96	1.14%	221,096
Oct 10, 2024	46.52	47.47	46.52	47.42	47.42	0.81%	241,895
Oct 9, 2024	47.55	47.60	46.61	47.04	47.04	-1.34%	379,394
Oct 8, 2024	47.00	47.74	46.60	47.68	47.68	0.74%	475,086
Oct 7, 2024	48.52	48.54	46.70	47.33	47.33	-2.35%	474,140
Oct 4, 2024	47.48	48.63	47.23	48.47	48.47	2.34%	300,558
Oct 3, 2024	48.16	48.21	47.10	47.36	47.36	-0.90%	429,006
Oct 2, 2024	47.10	47.93	46.88	47.79	47.79	1.57%	358,086
Oct 1, 2024	46.50	47.57	46.22	47.05	47.05	2.55%	476,682
Sep 30, 2024	46.50	46.86	45.26	45.88	45.88	-1.90%	608,400
Sep 27, 2024	47.05	47.30	46.33	46.77	46.77	-0.09%	315,309
Sep 26, 2024	47.65	47.87	46.55	46.81	46.81	0.49%	751,353
Sep 25, 2024	46.18	46.99	45.71	46.58	46.58	-0.09%	601,762
Sep 24, 2024	46.84	46.85	45.77	46.62	46.62	3.55%	913,369
Sep 23, 2024	43.71	45.45	43.35	45.02	45.02	4.53%	1,573,775
Sep 20, 2024	43.00	43.72	42.51	43.07	43.07	3.68%	798,473
Sep 19, 2024	41.21	41.75	40.84	41.54	41.54	3.72%	352,673
Sep 18, 2024	40.01	41.08	39.71	40.05	40.05	-0.37%	232,676
Sep 17, 2024	41.01	41.01	40.02	40.20	40.20	-1.88%	216,884
Sep 16, 2024	41.07	41.37	40.25	40.97	40.97	0.52%	228,444
Sep 13, 2024	41.91	42.08	40.53	40.76	40.76	-3.14%	451,917
Sep 12, 2024	42.09	42.61	41.82	42.08	42.08	1.62%	530,724
Sep 11, 2024	39.04	41.74	38.86	41.41	41.41	6.86%	1,011,405
Sep 10, 2024	37.98	39.13	37.98	38.75	38.75	2.08%	770,238
Sep 9, 2024	37.87	38.23	37.68	37.96	37.96	1.36%	398,232
Sep 6, 2024	38.57	38.75	36.91	37.45	37.45	-3.40%	679,331
Sep 5, 2024	39.88	39.88	38.70	38.77	38.77	-2.05%	457,063
Sep 4, 2024	38.78	39.98	38.78	39.58	39.58	1.44%	356,473
Sep 3, 2024	41.05	41.10	38.75	39.02	39.02	-6.76%	700,958
Aug 30, 2024	41.34	41.92	41.17	41.85	41.85	1.18%	270,227
Aug 29, 2024	41.89	41.94	41.02	41.36	41.36	-1.10%	483,573
Aug 28, 2024	42.56	42.65	41.41	41.82	41.82	-3.53%	725,607
Aug 27, 2024	43.16	43.74	42.11	43.35	43.35	-	298,991
Aug 26, 2024	44.29	44.73	43.28	43.35	43.35	0.07%	689,146
Aug 23, 2024	42.24	44.33	42.20	43.32	43.32	8.00%	917,678
Aug 22, 2024	41.09	41.34	40.01	40.11	40.11	-2.46%	565,752
Aug 21, 2024	41.33	41.76	41.03	41.12	41.12	0.24%	633,772
Aug 20, 2024	40.89	41.42	40.75	41.02	41.02	1.33%	213,148
Aug 19, 2024	41.05	41.68	40.41	40.48	40.48	-1.70%	507,380
Aug 16, 2024	41.62	41.84	41.01	41.18	41.18	-0.99%	306,366
Aug 15, 2024	41.15	41.97	41.10	41.59	41.59	1.24%	311,580
Aug 14, 2024	40.90	41.65	40.86	41.08	41.08	0.79%	250,390
Aug 13, 2024	40.71	40.98	40.35	40.76	40.76	0.25%	216,126
Aug 12, 2024	40.41	41.60	40.14	40.66	40.66	1.14%	354,012
Aug 9, 2024	40.56	40.92	40.04	40.20	40.20	-0.81%	444,509
Aug 8, 2024	40.15	40.68	39.61	40.53	40.53	1.58%	257,200
Aug 7, 2024	41.41	41.60	39.89	39.90	39.90	-0.70%	555,964
Aug 6, 2024	40.00	40.80	39.40	40.18	40.18	0.55%	593,071
Aug 5, 2024	37.91	40.04	37.00	39.96	39.96	-1.38%	1,537,384
Aug 2, 2024	42.22	42.22	40.04	40.52	40.52	-5.96%	1,788,804
Aug 1, 2024	46.28	46.28	42.68	43.09	43.09	-8.10%	981,412
Jul 31, 2024	46.08	47.35	45.40	46.89	46.89	3.74%	398,171
Jul 30, 2024	44.50	45.42	44.30	45.20	45.20	1.32%	834,242
Jul 29, 2024	45.50	45.50	44.22	44.61	44.61	-1.96%	363,251
Jul 26, 2024	45.26	45.90	45.03	45.50	45.50	1.54%	563,861
Jul 25, 2024	45.00	45.14	43.76	44.81	44.81	-1.47%	799,432
Jul 24, 2024	46.80	46.96	45.38	45.48	45.48	-3.07%	405,045
Jul 23, 2024	47.11	47.14	46.30	46.92	46.92	-0.32%	232,499
Jul 22, 2024	47.17	47.58	46.30	47.07	47.07	0.28%	384,258
Jul 19, 2024	46.58	47.39	46.58	46.94	46.94	-0.09%	215,581
Jul 18, 2024	48.02	48.06	46.68	46.98	46.98	-1.84%	509,010
Jul 17, 2024	50.00	50.00	47.52	47.86	47.86	-4.89%	912,053
Jul 16, 2024	51.53	51.53	50.01	50.32	50.32	-2.02%	547,175
Jul 15, 2024	52.42	52.47	51.01	51.36	51.36	-1.67%	259,604
Jul 12, 2024	52.80	53.28	52.01	52.23	52.23	-1.06%	278,470
Jul 11, 2024	52.61	53.00	52.19	52.79	52.79	1.30%	404,951
Jul 10, 2024	49.81	52.37	49.81	52.11	52.11	4.01%	669,461
Jul 9, 2024	49.26	50.40	49.13	50.10	50.10	1.11%	277,626
Jul 8, 2024	49.99	50.21	49.24	49.55	49.55	-0.88%	369,039
Jul 5, 2024	50.91	50.91	49.32	49.99	49.99	-1.52%	210,025
Jul 3, 2024	49.88	51.10	49.73	50.76	50.76	3.00%	252,158
Jul 2, 2024	49.60	49.77	48.75	49.28	49.28	-0.69%	258,324