URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	41.50	41.96	40.46	40.59	40.59	-2.00%	352,916
Jan 30, 2025	41.45	42.12	41.29	41.42	41.42	0.15%	664,451
Jan 29, 2025	40.12	41.53	40.10	41.36	41.36	3.07%	309,604
Jan 28, 2025	39.90	40.13	39.12	40.13	40.13	2.22%	590,720
Jan 27, 2025	41.79	41.80	39.26	39.26	39.26	-10.34%	1,192,205
Jan 24, 2025	45.32	45.39	43.68	43.79	43.79	-2.41%	334,483
Jan 23, 2025	44.61	45.28	44.17	44.87	44.87	0.16%	483,278
Jan 22, 2025	43.51	45.64	43.40	44.80	44.80	4.65%	1,215,867
Jan 21, 2025	42.26	43.13	42.20	42.81	42.81	2.34%	850,342
Jan 17, 2025	41.45	42.31	40.90	41.83	41.83	1.75%	447,990
Jan 16, 2025	41.86	41.88	40.90	41.11	41.11	-1.20%	355,500
Jan 15, 2025	41.53	42.10	41.08	41.61	41.61	1.59%	255,082
Jan 14, 2025	41.02	41.60	40.85	40.96	40.96	0.81%	328,847
Jan 13, 2025	40.43	41.28	40.01	40.63	40.63	0.74%	253,958
Jan 10, 2025	40.94	41.42	40.18	40.33	40.33	-2.84%	352,233
Jan 8, 2025	41.56	41.67	40.46	41.51	41.51	-1.05%	570,908
Jan 7, 2025	44.00	44.34	41.87	41.95	41.95	-4.00%	647,671
Jan 6, 2025	43.94	44.95	43.63	43.70	43.70	0.51%	473,888
Jan 3, 2025	43.80	43.86	42.24	43.48	43.48	0.67%	761,263
Jan 2, 2025	40.90	43.23	40.80	43.19	43.19	7.14%	945,881
Dec 31, 2024	40.05	40.96	40.03	40.31	40.31	0.78%	460,417
Dec 30, 2024	40.61	40.61	39.76	40.00	40.00	-1.70%	403,560
Dec 27, 2024	39.97	40.69	39.86	40.69	40.69	0.77%	308,853
Dec 26, 2024	40.24	40.78	39.91	40.38	40.38	-0.10%	251,594
Dec 24, 2024	40.78	40.90	39.80	40.42	40.42	-1.32%	212,470
Dec 23, 2024	40.57	41.10	40.46	40.96	40.96	1.09%	267,962
Dec 20, 2024	40.30	40.93	40.03	40.52	40.52	-0.69%	391,187
Dec 19, 2024	41.18	41.30	40.46	40.80	40.80	0.87%	597,285
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	45.16	0.50%	422,940
Dec 10, 2024	46.28	46.43	45.56	46.24	44.94	0.98%	597,850
Dec 9, 2024	48.14	48.14	45.67	45.79	44.50	-4.16%	549,588
Dec 6, 2024	48.00	48.44	47.38	47.78	46.43	-0.54%	200,935
Dec 5, 2024	47.45	48.37	47.02	48.04	46.69	1.22%	254,905
Dec 4, 2024	47.78	48.75	47.14	47.46	46.12	-0.96%	248,012
Dec 3, 2024	47.40	47.99	46.59	47.92	46.57	1.42%	291,263
Dec 2, 2024	48.50	48.66	46.90	47.25	45.92	-1.56%	467,989
Nov 29, 2024	47.96	49.18	47.48	48.00	46.65	1.12%	211,037
Nov 27, 2024	47.24	47.86	47.19	47.47	46.13	0.49%	231,471
Nov 26, 2024	47.91	48.02	47.11	47.24	45.91	-1.11%	324,849
Nov 25, 2024	49.35	49.35	47.26	47.77	46.42	-3.22%	581,281
Nov 22, 2024	49.82	49.82	48.42	49.36	47.97	-0.76%	621,182
Nov 21, 2024	48.58	49.82	48.05	49.74	48.34	3.56%	385,154
Nov 20, 2024	49.34	49.34	47.84	48.03	46.68	-1.94%	621,931
Nov 19, 2024	48.87	49.34	47.80	48.98	47.60	1.26%	602,509
Nov 18, 2024	47.16	49.47	47.00	48.37	47.01	5.47%	696,293
Nov 15, 2024	45.11	47.99	44.30	45.86	44.57	1.17%	932,272
Nov 14, 2024	45.13	45.71	44.77	45.33	44.05	0.73%	390,901
Nov 13, 2024	46.73	46.80	44.70	45.00	43.73	-2.66%	449,986
Nov 12, 2024	44.98	46.42	44.10	46.23	44.93	0.70%	616,094
Nov 11, 2024	46.75	46.75	44.96	45.91	44.62	-1.31%	426,216
Nov 8, 2024	47.36	47.36	46.05	46.52	45.21	-2.43%	350,078
Nov 7, 2024	46.56	48.27	46.29	47.68	46.34	3.81%	739,620
Nov 6, 2024	46.55	46.84	45.04	45.93	44.63	0.97%	586,028
Nov 5, 2024	45.98	46.20	45.12	45.49	44.21	-0.28%	415,136
Nov 4, 2024	45.88	45.94	44.50	45.62	44.33	-1.45%	688,882
Nov 1, 2024	48.00	48.20	46.08	46.29	44.98	-2.05%	920,876
Oct 31, 2024	47.75	47.89	46.35	47.26	45.93	-1.40%	380,573
Oct 30, 2024	48.49	48.81	47.51	47.93	46.58	-1.01%	306,638
Oct 29, 2024	49.46	49.53	48.10	48.42	47.05	-2.38%	753,088
Oct 28, 2024	48.75	49.88	48.00	49.60	48.20	0.32%	542,418
Oct 25, 2024	50.20	50.46	49.32	49.44	48.05	-1.30%	320,076
Oct 24, 2024	50.45	50.71	49.41	50.09	48.68	-0.02%	366,906
Oct 23, 2024	51.34	51.45	49.45	50.10	48.69	-3.69%	565,524
Oct 22, 2024	52.36	52.79	50.91	52.02	50.55	-0.69%	449,008
Oct 21, 2024	53.35	53.48	51.99	52.38	50.90	-0.96%	775,409
Oct 18, 2024	52.00	53.16	51.32	52.89	51.40	2.58%	698,953
Oct 17, 2024	51.77	52.72	51.11	51.56	50.11	1.00%	787,301
Oct 16, 2024	48.75	51.71	48.71	51.05	49.61	6.13%	1,468,416
Oct 15, 2024	48.25	48.38	47.15	48.10	46.74	0.29%	293,551
Oct 14, 2024	47.96	48.16	47.03	47.96	46.61	-	277,506
Oct 11, 2024	47.05	47.98	46.90	47.96	46.61	1.14%	221,096
Oct 10, 2024	46.52	47.47	46.52	47.42	46.08	0.81%	241,895
Oct 9, 2024	47.55	47.60	46.61	47.04	45.71	-1.34%	379,394
Oct 8, 2024	47.00	47.74	46.60	47.68	46.34	0.74%	475,086
Oct 7, 2024	48.52	48.54	46.70	47.33	46.00	-2.35%	474,140
Oct 4, 2024	47.48	48.63	47.23	48.47	47.10	2.34%	300,558
Oct 3, 2024	48.16	48.21	47.10	47.36	46.02	-0.90%	429,006
Oct 2, 2024	47.10	47.93	46.88	47.79	46.44	1.57%	358,086
Oct 1, 2024	46.50	47.57	46.22	47.05	45.72	2.55%	476,682
Sep 30, 2024	46.50	46.86	45.26	45.88	44.59	-1.90%	608,400
Sep 27, 2024	47.05	47.30	46.33	46.77	45.45	-0.09%	315,309
Sep 26, 2024	47.65	47.87	46.55	46.81	45.49	0.49%	751,353
Sep 25, 2024	46.18	46.99	45.71	46.58	45.27	-0.09%	601,762
Sep 24, 2024	46.84	46.85	45.77	46.62	45.31	3.55%	913,369
Sep 23, 2024	43.71	45.45	43.35	45.02	43.75	4.53%	1,573,775
Sep 20, 2024	43.00	43.72	42.51	43.07	41.86	3.68%	798,473
Sep 19, 2024	41.21	41.75	40.84	41.54	40.37	3.72%	352,673
Sep 18, 2024	40.01	41.08	39.71	40.05	38.92	-0.37%	232,676
Sep 17, 2024	41.01	41.01	40.02	40.20	39.07	-1.88%	216,884
Sep 16, 2024	41.07	41.37	40.25	40.97	39.81	0.52%	228,444
Sep 13, 2024	41.91	42.08	40.53	40.76	39.61	-3.14%	451,917
Sep 12, 2024	42.09	42.61	41.82	42.08	40.89	1.62%	530,724
Sep 11, 2024	39.04	41.74	38.86	41.41	40.24	6.86%	1,011,405
Sep 10, 2024	37.98	39.13	37.98	38.75	37.66	2.08%	770,238
Sep 9, 2024	37.87	38.23	37.68	37.96	36.89	1.36%	398,232