URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.36	42.36	41.03	41.89	41.89	-0.17%	1,401,217
Jun 5, 2025	42.50	42.53	41.63	41.96	41.96	-0.66%	308,865
Jun 4, 2025	42.04	42.40	41.49	42.24	42.24	1.49%	437,949
Jun 3, 2025	41.01	41.91	40.40	41.62	41.62	5.45%	671,514
Jun 2, 2025	40.34	40.41	39.24	39.47	39.47	-1.84%	369,016
May 30, 2025	40.09	40.46	39.65	40.21	40.21	-0.25%	338,090
May 29, 2025	41.87	41.87	39.97	40.31	40.31	-3.15%	716,809
May 28, 2025	41.35	42.18	41.34	41.62	41.62	0.34%	502,813
May 27, 2025	42.23	42.58	41.20	41.48	41.48	0.92%	1,215,148
May 23, 2025	38.77	41.30	38.77	41.10	41.10	12.14%	2,510,231
May 22, 2025	36.40	36.97	35.93	36.65	36.65	-0.62%	430,691
May 21, 2025	36.75	37.76	36.75	36.88	36.88	0.27%	568,754
May 20, 2025	36.42	37.00	36.19	36.78	36.78	0.66%	636,994
May 19, 2025	36.05	36.78	36.00	36.54	36.54	-0.14%	335,053
May 16, 2025	37.51	37.56	36.50	36.59	36.59	-3.05%	386,202
May 15, 2025	38.03	38.05	37.44	37.74	37.74	-1.56%	349,948
May 14, 2025	38.48	38.54	38.04	38.34	38.34	-0.21%	379,420
May 13, 2025	37.95	38.64	37.91	38.42	38.42	0.73%	447,018
May 12, 2025	38.64	38.87	37.85	38.14	38.14	0.61%	458,192
May 9, 2025	37.48	38.07	36.97	37.91	37.91	1.72%	461,647
May 8, 2025	38.03	38.47	37.27	37.27	37.27	-0.75%	530,572
May 7, 2025	36.84	37.74	36.65	37.55	37.55	2.60%	1,093,367
May 6, 2025	35.35	36.84	35.11	36.60	36.60	3.13%	567,059
May 5, 2025	35.91	35.98	35.21	35.49	35.49	-1.42%	347,113
May 2, 2025	35.75	36.44	35.74	36.00	36.00	2.62%	402,501
May 1, 2025	35.09	35.67	34.77	35.08	35.08	1.15%	441,407
Apr 30, 2025	34.31	34.77	33.89	34.68	34.68	-0.57%	262,025
Apr 29, 2025	34.85	35.51	34.80	34.88	34.88	0.58%	494,790
Apr 28, 2025	34.11	34.75	33.74	34.68	34.68	2.09%	414,676
Apr 25, 2025	34.01	34.15	33.61	33.97	33.97	-0.96%	266,235
Apr 24, 2025	33.05	34.33	33.05	34.30	34.30	5.02%	465,970
Apr 23, 2025	32.08	33.05	32.03	32.66	32.66	6.84%	661,803
Apr 22, 2025	30.51	31.03	30.44	30.57	30.57	0.23%	212,675
Apr 21, 2025	31.60	31.62	30.05	30.50	30.50	-3.72%	502,985
Apr 17, 2025	31.50	31.96	31.06	31.68	31.68	1.34%	204,073
Apr 16, 2025	30.87	32.24	30.87	31.26	31.26	0.45%	471,261
Apr 15, 2025	31.56	32.06	31.06	31.12	31.12	-0.99%	242,438
Apr 14, 2025	31.99	32.14	31.20	31.43	31.43	0.13%	387,520
Apr 11, 2025	29.93	31.55	29.93	31.39	31.39	4.46%	597,888
Apr 10, 2025	30.09	30.49	29.43	30.05	30.05	-1.25%	834,630
Apr 9, 2025	27.99	30.78	27.90	30.43	30.43	8.10%	858,670
Apr 8, 2025	29.57	29.98	27.85	28.15	28.15	-0.21%	479,177
Apr 7, 2025	27.95	30.16	27.60	28.21	28.21	-3.56%	769,333
Apr 4, 2025	30.32	30.64	28.26	29.25	29.25	-7.29%	980,591
Apr 3, 2025	31.14	32.13	30.90	31.55	31.55	-3.25%	465,880
Apr 2, 2025	32.27	32.61	31.89	32.61	32.61	0.31%	289,030
Apr 1, 2025	32.39	32.79	31.66	32.51	32.51	0.22%	359,227
Mar 31, 2025	32.10	32.56	31.62	32.44	32.44	-0.06%	616,726
Mar 28, 2025	33.10	33.39	32.41	32.46	32.46	-2.61%	671,367
Mar 27, 2025	34.12	34.12	33.21	33.33	33.33	-2.97%	299,071