URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.30	40.93	40.03	40.52	40.52	-0.69%	390,995
Dec 19, 2024	41.18	41.30	40.46	40.80	40.80	0.87%	597,300
Dec 18, 2024	41.75	42.24	40.26	40.45	40.45	-3.09%	555,523
Dec 17, 2024	41.67	41.85	40.97	41.74	41.74	-0.60%	642,187
Dec 16, 2024	43.00	43.24	41.82	41.99	41.99	-3.03%	576,683
Dec 13, 2024	44.58	44.59	43.19	43.30	43.30	-1.81%	372,991
Dec 12, 2024	45.05	45.33	43.87	44.10	44.10	-5.10%	620,447
Dec 11, 2024	46.33	46.52	45.39	46.47	45.19	0.50%	422,940
Dec 10, 2024	46.28	46.43	45.56	46.24	44.97	0.98%	597,850
Dec 9, 2024	48.14	48.14	45.67	45.79	44.53	-4.16%	549,600
Dec 6, 2024	48.00	48.44	47.38	47.78	46.47	-0.54%	200,935
Dec 5, 2024	47.45	48.37	47.02	48.04	46.72	1.22%	254,905
Dec 4, 2024	47.78	48.75	47.14	47.46	46.15	-0.96%	248,012
Dec 3, 2024	47.40	47.99	46.59	47.92	46.60	1.42%	291,263
Dec 2, 2024	48.50	48.66	46.90	47.25	45.95	-1.56%	468,000
Nov 29, 2024	47.96	49.18	47.48	48.00	46.68	1.12%	211,100
Nov 27, 2024	47.24	47.86	47.19	47.47	46.16	0.49%	231,471
Nov 26, 2024	47.91	48.02	47.11	47.24	45.94	-1.11%	324,849
Nov 25, 2024	49.35	49.35	47.26	47.77	46.46	-3.22%	581,281
Nov 22, 2024	49.82	49.82	48.42	49.36	48.00	-0.76%	621,182
Nov 21, 2024	48.58	49.82	48.05	49.74	48.37	3.56%	385,154
Nov 20, 2024	49.34	49.34	47.84	48.03	46.71	-1.94%	621,931
Nov 19, 2024	48.87	49.33	47.80	48.98	47.63	1.26%	602,509
Nov 18, 2024	47.16	49.47	47.00	48.37	47.04	5.47%	696,300
Nov 15, 2024	45.11	47.99	44.30	45.86	44.60	1.17%	932,272
Nov 14, 2024	45.13	45.71	44.77	45.33	44.08	0.73%	390,901
Nov 13, 2024	46.73	46.80	44.70	45.00	43.76	-2.66%	450,000
Nov 12, 2024	44.98	46.42	44.10	46.23	44.96	0.70%	616,094
Nov 11, 2024	46.75	46.75	44.96	45.91	44.65	-1.31%	426,216
Nov 8, 2024	47.36	47.36	46.05	46.52	45.24	-2.43%	350,078
Nov 7, 2024	46.56	48.27	46.29	47.68	46.37	3.81%	739,620
Nov 6, 2024	46.55	46.84	45.04	45.93	44.67	0.97%	586,028
Nov 5, 2024	45.98	46.20	45.12	45.49	44.24	-0.28%	415,136
Nov 4, 2024	45.88	45.94	44.50	45.62	44.37	-1.45%	688,900
Nov 1, 2024	48.00	48.20	46.08	46.29	45.02	-2.05%	920,876
Oct 31, 2024	47.75	47.89	46.35	47.26	45.96	-1.40%	380,573
Oct 30, 2024	48.49	48.81	47.51	47.93	46.61	-1.01%	306,638
Oct 29, 2024	49.46	49.53	48.10	48.42	47.09	-2.38%	753,088
Oct 28, 2024	48.75	49.88	48.00	49.60	48.24	0.32%	542,418
Oct 25, 2024	50.20	50.46	49.32	49.44	48.08	-1.30%	320,076
Oct 24, 2024	50.45	50.71	49.41	50.09	48.71	-0.02%	366,906
Oct 23, 2024	51.34	51.45	49.45	50.10	48.72	-3.69%	565,524
Oct 22, 2024	52.36	52.79	50.91	52.02	50.59	-0.69%	449,008
Oct 21, 2024	53.35	53.48	51.99	52.38	50.94	-0.96%	775,409
Oct 18, 2024	52.00	53.16	51.32	52.89	51.44	2.58%	698,953
Oct 17, 2024	51.77	52.72	51.11	51.56	50.14	1.00%	787,301
Oct 16, 2024	48.75	51.71	48.71	51.05	49.65	6.13%	1,468,416
Oct 15, 2024	48.25	48.38	47.15	48.10	46.78	0.29%	293,600
Oct 14, 2024	47.96	48.16	47.03	47.96	46.64	-	277,506
Oct 11, 2024	47.05	47.98	46.90	47.96	46.64	1.14%	221,096
Oct 10, 2024	46.52	47.47	46.52	47.42	46.12	0.81%	241,900
Oct 9, 2024	47.55	47.60	46.61	47.04	45.75	-1.34%	379,394
Oct 8, 2024	47.00	47.74	46.60	47.68	46.37	0.74%	475,100
Oct 7, 2024	48.52	48.54	46.70	47.33	46.03	-2.35%	474,140
Oct 4, 2024	47.48	48.63	47.23	48.47	47.14	2.34%	300,558
Oct 3, 2024	48.16	48.21	47.10	47.36	46.06	-0.90%	429,006
Oct 2, 2024	47.10	47.93	46.88	47.79	46.48	1.57%	358,086
Oct 1, 2024	46.50	47.57	46.22	47.05	45.76	2.55%	476,682
Sep 30, 2024	46.50	46.86	45.26	45.88	44.62	-1.90%	608,400
Sep 27, 2024	47.05	47.30	46.33	46.77	45.48	-0.09%	315,309
Sep 26, 2024	47.65	47.87	46.55	46.81	45.52	0.49%	751,400
Sep 25, 2024	46.18	46.99	45.71	46.58	45.30	-0.09%	601,800
Sep 24, 2024	46.84	46.85	45.77	46.62	45.34	3.55%	913,400
Sep 23, 2024	43.71	45.45	43.35	45.02	43.78	4.53%	1,573,800
Sep 20, 2024	43.00	43.72	42.51	43.07	41.89	3.68%	798,500
Sep 19, 2024	41.21	41.75	40.84	41.54	40.40	3.72%	352,700
Sep 18, 2024	40.01	41.08	39.71	40.05	38.95	-0.37%	232,700
Sep 17, 2024	41.01	41.01	40.02	40.20	39.09	-1.88%	216,900
Sep 16, 2024	41.07	41.37	40.25	40.97	39.84	0.52%	228,444
Sep 13, 2024	41.91	42.08	40.53	40.76	39.64	-3.14%	451,917
Sep 12, 2024	42.09	42.61	41.82	42.08	40.92	1.62%	530,724
Sep 11, 2024	39.04	41.74	38.86	41.41	40.27	6.86%	1,011,405
Sep 10, 2024	37.98	39.13	37.98	38.75	37.68	2.08%	770,238
Sep 9, 2024	37.87	38.23	37.68	37.96	36.92	1.36%	398,232
Sep 6, 2024	38.57	38.75	36.91	37.45	36.42	-3.40%	679,331
Sep 5, 2024	39.88	39.88	38.70	38.77	37.70	-2.05%	457,063
Sep 4, 2024	38.78	39.98	38.78	39.58	38.49	1.44%	358,409
Sep 3, 2024	41.05	41.10	38.75	39.02	37.95	-6.76%	701,000
Aug 30, 2024	41.34	41.92	41.17	41.85	40.70	1.18%	270,227
Aug 29, 2024	41.89	41.94	41.02	41.36	40.22	-1.10%	483,600
Aug 28, 2024	42.56	42.65	41.41	41.82	40.67	-3.53%	725,607
Aug 27, 2024	43.16	43.74	42.11	43.35	42.16	-	299,000
Aug 26, 2024	44.29	44.73	43.28	43.35	42.16	0.07%	689,146
Aug 23, 2024	42.24	44.33	42.20	43.32	42.13	8.00%	917,700
Aug 22, 2024	41.09	41.34	40.01	40.11	39.01	-2.46%	565,800
Aug 21, 2024	41.33	41.76	41.03	41.12	39.99	0.24%	633,772
Aug 20, 2024	40.89	41.42	40.75	41.02	39.89	1.33%	213,148
Aug 19, 2024	41.05	41.68	40.41	40.48	39.37	-1.70%	507,400
Aug 16, 2024	41.62	41.84	41.01	41.18	40.05	-0.99%	306,366
Aug 15, 2024	41.15	41.97	41.10	41.59	40.45	1.24%	311,600
Aug 14, 2024	40.90	41.65	40.86	41.08	39.95	0.79%	250,390
Aug 13, 2024	40.71	40.98	40.35	40.76	39.64	0.25%	216,126
Aug 12, 2024	40.41	41.60	40.14	40.66	39.54	1.14%	354,012
Aug 9, 2024	40.56	40.92	40.04	40.20	39.09	-0.81%	444,509
Aug 8, 2024	40.15	40.68	39.61	40.53	39.42	1.58%	257,200
Aug 7, 2024	41.41	41.60	39.89	39.90	38.80	-0.70%	556,000
Aug 6, 2024	40.00	40.80	39.40	40.18	39.07	0.55%	593,071
Aug 5, 2024	37.91	40.03	37.00	39.96	38.86	-1.38%	1,537,400
Aug 2, 2024	42.22	42.22	40.04	40.52	39.41	-5.96%	1,788,804
Aug 1, 2024	46.28	46.28	42.68	43.09	41.90	-8.10%	981,412