URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	64.31	64.91	63.26	64.96	-	0.34%	313,203
Apr 8, 2026	65.80	66.70	63.84	64.74	64.74	4.94%	1,069,259
Apr 7, 2026	62.37	62.60	60.37	61.69	61.69	-1.95%	451,677
Apr 6, 2026	63.89	64.29	61.88	62.92	62.92	-0.77%	378,956
Apr 2, 2026	61.40	63.68	60.71	63.41	63.41	-0.72%	444,772
Apr 1, 2026	64.26	66.20	63.73	63.87	63.87	1.14%	840,236
Mar 31, 2026	59.65	63.19	59.65	63.15	63.15	8.06%	798,466
Mar 30, 2026	60.20	60.75	57.67	58.44	58.44	-2.24%	652,539
Mar 27, 2026	59.00	60.68	58.31	59.78	59.78	0.91%	471,876
Mar 26, 2026	61.15	61.74	59.15	59.24	59.24	-5.49%	517,009
Mar 25, 2026	63.26	64.36	62.30	62.68	62.68	2.74%	507,679
Mar 24, 2026	59.00	61.20	58.48	61.01	61.01	1.43%	540,308
Mar 23, 2026	59.68	61.22	58.78	60.15	60.15	3.47%	813,509
Mar 20, 2026	61.26	61.43	57.24	58.13	58.13	-4.55%	881,455
Mar 19, 2026	60.24	61.47	58.30	60.90	60.90	-2.64%	984,287
Mar 18, 2026	64.03	64.20	62.43	62.55	62.55	-3.84%	744,405
Mar 17, 2026	64.34	66.08	64.06	65.05	65.05	1.36%	613,608
Mar 16, 2026	64.60	64.79	62.53	64.18	64.18	0.56%	456,512
Mar 13, 2026	67.10	68.22	63.80	63.82	63.82	-4.90%	767,230
Mar 12, 2026	67.04	67.85	65.07	67.11	67.11	-0.58%	432,724
Mar 11, 2026	68.60	69.31	66.86	67.50	67.50	-1.72%	442,613
Mar 10, 2026	67.34	70.70	67.23	68.68	68.68	2.97%	994,986
Mar 9, 2026	62.27	66.87	62.00	66.70	66.70	4.27%	896,444
Mar 6, 2026	64.79	66.86	63.54	63.97	63.97	-3.80%	675,662
Mar 5, 2026	69.85	69.85	65.07	66.50	66.50	-6.30%	1,487,101
Mar 4, 2026	70.35	71.55	68.10	70.97	70.97	2.31%	625,204
Mar 3, 2026	71.70	71.86	66.51	69.37	69.37	-8.19%	1,523,212
Mar 2, 2026	71.44	75.83	71.32	75.56	75.56	5.03%	1,255,409
Feb 27, 2026	71.57	72.41	70.61	71.94	71.94	-0.51%	471,894
Feb 26, 2026	73.19	73.36	69.76	72.31	72.31	-1.61%	718,777
Feb 25, 2026	75.13	75.86	73.40	73.49	73.49	-1.05%	873,347
Feb 24, 2026	71.83	74.48	69.78	74.27	74.27	3.07%	821,106
Feb 23, 2026	73.03	73.51	71.02	72.06	72.06	-1.95%	513,133
Feb 20, 2026	73.26	74.89	71.50	73.49	73.49	1.20%	715,058
Feb 19, 2026	71.08	73.42	69.74	72.62	72.62	1.87%	1,065,618
Feb 18, 2026	69.22	72.20	69.22	71.29	71.29	4.50%	1,474,466
Feb 17, 2026	67.78	68.80	66.01	68.22	68.22	-1.07%	785,056
Feb 13, 2026	68.91	70.49	67.21	68.96	68.96	-0.50%	680,354
Feb 12, 2026	72.51	72.51	68.45	69.31	69.31	-3.87%	785,005
Feb 11, 2026	72.73	73.30	69.39	72.10	72.10	1.72%	811,407
Feb 10, 2026	72.54	72.73	70.68	70.88	70.88	-2.33%	530,440
Feb 9, 2026	68.93	72.65	68.36	72.57	72.57	5.79%	1,040,735
Feb 6, 2026	67.43	68.73	65.55	68.60	68.60	4.38%	1,034,227
Feb 5, 2026	66.88	69.49	65.54	65.72	65.72	-6.19%	1,332,042
Feb 4, 2026	76.30	76.49	67.54	70.06	70.06	-8.36%	1,647,601
Feb 3, 2026	75.35	77.02	73.94	76.45	76.45	6.62%	1,371,472
Feb 2, 2026	74.19	75.44	71.22	71.70	71.70	-3.58%	1,437,927
Jan 30, 2026	78.17	80.38	72.38	74.36	74.36	-8.30%	2,303,676
Jan 29, 2026	84.88	84.95	76.66	81.09	81.09	-3.45%	2,375,262
Jan 28, 2026	79.90	84.07	79.15	83.99	83.99	8.49%	2,736,391