URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	54.45	55.49	54.36	54.56	54.56	0.17%	250,611
Aug 13, 2026	55.25	55.59	54.27	54.47	54.47	-1.66%	346,392
Aug 12, 2026	56.16	56.32	55.05	55.39	55.39	0.04%	222,564
Aug 11, 2026	55.17	55.80	54.88	55.37	55.37	1.41%	384,482
Aug 10, 2026	54.60	55.23	54.28	54.60	54.60	0.13%	233,878
Aug 7, 2026	54.27	55.50	53.82	54.53	54.53	2.77%	611,008
Aug 6, 2026	52.29	53.59	51.47	53.06	53.06	1.05%	306,096
Aug 5, 2026	52.76	53.00	52.08	52.51	52.51	1.18%	541,071
Aug 4, 2026	51.28	52.54	51.04	51.90	51.90	2.33%	625,323
Aug 3, 2026	49.00	50.81	48.60	50.72	50.72	4.43%	411,612
Jul 31, 2026	50.25	50.25	47.71	48.57	48.57	-1.78%	400,397
Jul 30, 2026	48.38	49.55	47.80	49.45	49.45	4.92%	392,086
Jul 29, 2026	48.46	48.74	46.82	47.13	47.13	-2.54%	384,236
Jul 28, 2026	49.06	49.09	47.52	48.36	48.36	-3.32%	300,782
Jul 27, 2026	50.21	50.85	49.41	50.02	50.02	1.19%	234,779
Jul 24, 2026	50.72	50.96	49.12	49.43	49.43	-3.15%	231,760
Jul 23, 2026	50.85	51.43	50.31	51.04	51.04	-0.08%	213,207
Jul 22, 2026	50.49	51.77	50.49	51.08	51.08	1.81%	281,799
Jul 21, 2026	48.71	50.18	48.71	50.17	50.17	3.98%	412,606
Jul 20, 2026	48.42	48.78	48.01	48.25	48.25	0.06%	416,311
Jul 17, 2026	47.65	49.00	47.10	48.22	48.22	-1.13%	570,257
Jul 16, 2026	50.35	50.44	48.39	48.77	48.77	-4.15%	627,427
Jul 15, 2026	51.75	51.96	49.85	50.88	50.88	-1.38%	342,343
Jul 14, 2026	51.10	52.00	51.08	51.59	51.59	2.75%	490,420
Jul 13, 2026	52.07	52.27	49.97	50.21	50.21	-5.78%	628,333
Jul 10, 2026	52.64	53.60	52.21	53.29	53.29	2.07%	515,013
Jul 9, 2026	51.70	52.47	51.51	52.21	52.21	1.69%	346,973
Jul 8, 2026	50.46	51.49	50.00	51.34	51.34	1.32%	503,301
Jul 7, 2026	52.40	52.40	50.12	50.67	50.67	-5.40%	910,133
Jul 6, 2026	53.68	54.62	53.34	53.56	53.56	1.38%	238,638
Jul 2, 2026	53.00	54.97	52.10	52.83	52.83	0.88%	349,163
Jul 1, 2026	53.09	54.70	52.23	52.37	52.37	-0.42%	479,276
Jun 30, 2026	52.85	53.02	51.67	52.59	52.59	-1.02%	286,559
Jun 29, 2026	53.44	53.44	51.85	53.13	53.13	0.15%	279,470
Jun 26, 2026	52.47	54.09	52.09	53.05	53.05	-0.39%	352,363
Jun 25, 2026	54.59	55.45	52.96	53.26	53.26	-1.90%	595,740
Jun 24, 2026	55.34	55.34	53.41	54.29	54.29	-2.51%	858,061
Jun 23, 2026	54.50	57.20	54.06	55.69	55.69	-0.87%	443,553
Jun 22, 2026	56.97	57.20	55.45	56.18	56.18	-2.24%	422,529
Jun 18, 2026	58.25	58.80	56.65	57.47	57.47	0.68%	544,173
Jun 17, 2026	57.94	59.45	57.05	57.08	57.08	-1.13%	328,600
Jun 16, 2026	57.84	59.25	56.88	57.73	57.73	-0.29%	384,285
Jun 15, 2026	57.12	58.99	57.12	57.90	57.90	6.08%	638,024
Jun 12, 2026	54.19	55.18	53.81	54.58	54.58	0.53%	381,929
Jun 11, 2026	52.16	54.46	52.04	54.29	54.29	5.48%	784,359
Jun 10, 2026	53.27	53.83	51.29	51.47	51.47	-4.24%	584,415
Jun 9, 2026	56.31	56.31	51.98	53.75	53.75	-3.64%	807,576
Jun 8, 2026	56.97	57.40	55.66	55.78	55.78	0.90%	641,813
Jun 5, 2026	60.39	60.40	55.14	55.28	55.28	-9.45%	1,272,202
Jun 4, 2026	61.20	61.75	60.30	61.05	61.05	-0.67%	550,248