URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	53.86	56.53	53.79	55.70	55.70	4.84%	1,146,691
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	51.41	-2.10%	564,017
Dec 16, 2025	54.83	55.49	53.78	54.35	52.51	-1.47%	900,030
Dec 15, 2025	57.04	57.88	55.16	55.16	53.29	-2.77%	285,035
Dec 12, 2025	59.58	59.58	55.93	56.73	54.81	-4.93%	547,783
Dec 11, 2025	57.86	59.91	57.31	59.67	57.65	2.44%	384,685
Dec 10, 2025	58.27	58.60	56.22	58.25	56.28	-0.26%	508,619
Dec 9, 2025	57.06	58.58	57.03	58.40	56.42	0.55%	264,020
Dec 8, 2025	59.06	59.19	57.96	58.08	56.12	-0.90%	286,424
Dec 5, 2025	60.67	60.80	58.18	58.61	56.63	-2.51%	487,400
Dec 4, 2025	57.71	60.17	56.56	60.12	58.09	4.14%	750,421
Dec 3, 2025	56.14	57.73	55.81	57.73	55.78	3.11%	369,183
Dec 2, 2025	54.91	56.19	54.61	55.99	54.10	2.25%	346,315
Dec 1, 2025	55.16	55.67	54.50	54.76	52.91	-1.49%	654,022
Nov 28, 2025	55.30	55.71	54.97	55.59	53.71	1.04%	240,551
Nov 26, 2025	54.95	55.35	54.36	55.02	53.16	0.95%	511,795
Nov 25, 2025	53.05	54.50	52.00	54.50	52.66	2.68%	731,941
Nov 24, 2025	50.97	53.08	50.75	53.08	51.28	4.49%	648,506
Nov 21, 2025	50.86	51.17	49.46	50.80	49.08	-1.03%	805,377
Nov 20, 2025	55.73	56.06	51.31	51.33	49.59	-6.54%	812,168
Nov 19, 2025	53.98	55.66	53.26	54.92	53.06	3.45%	706,260
Nov 18, 2025	52.10	53.67	51.74	53.09	51.29	0.49%	832,125
Nov 17, 2025	53.15	54.15	52.41	52.83	51.04	-2.24%	521,083
Nov 14, 2025	52.28	54.85	52.00	54.04	52.21	-1.19%	1,269,036
Nov 13, 2025	56.50	57.07	54.28	54.69	52.84	-4.02%	707,979
Nov 12, 2025	57.59	57.90	56.30	56.98	55.05	0.04%	588,484
Nov 11, 2025	57.63	57.63	55.98	56.96	55.03	-2.50%	305,051
Nov 10, 2025	57.80	58.69	57.41	58.42	56.44	4.92%	516,189
Nov 7, 2025	53.40	55.68	52.76	55.68	53.80	1.31%	851,127
Nov 6, 2025	57.00	57.00	54.39	54.96	53.10	-4.18%	1,548,183
Nov 5, 2025	57.98	58.42	56.90	57.36	55.42	-1.68%	641,494
Nov 4, 2025	58.88	59.79	58.10	58.34	56.37	-4.01%	1,253,794
Nov 3, 2025	63.55	63.85	60.77	60.78	58.72	-5.58%	752,959
Oct 31, 2025	65.71	65.71	63.48	64.37	62.19	-2.07%	927,365
Oct 30, 2025	64.54	65.77	63.29	65.73	63.51	2.51%	432,841
Oct 29, 2025	63.55	65.58	62.89	64.12	61.95	1.76%	850,157
Oct 28, 2025	60.54	63.71	60.06	63.01	60.88	9.97%	1,477,297
Oct 27, 2025	59.07	59.07	56.06	57.30	55.36	-2.53%	534,582
Oct 24, 2025	58.46	59.10	57.32	58.79	56.80	2.44%	544,481
Oct 23, 2025	58.30	58.98	57.03	57.39	55.45	-1.21%	743,926
Oct 22, 2025	55.75	58.28	55.30	58.09	56.12	3.22%	1,063,430
Oct 21, 2025	58.12	58.26	55.53	56.28	54.38	-4.96%	967,695
Oct 20, 2025	60.05	60.05	57.39	59.22	57.22	-0.62%	1,120,442
Oct 17, 2025	60.84	61.70	58.10	59.59	57.57	-5.96%	1,464,187
Oct 16, 2025	66.90	67.92	63.26	63.37	61.23	-4.25%	1,121,594
Oct 15, 2025	68.15	68.55	63.50	66.18	63.94	-0.23%	1,581,850
Oct 14, 2025	64.24	67.90	61.94	66.33	64.09	4.51%	1,233,383
Oct 13, 2025	63.95	65.57	63.36	63.47	61.32	2.95%	995,213
Oct 10, 2025	61.38	64.94	60.99	61.65	59.56	0.28%	1,142,116