URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	64.98	64.98	61.13	61.46	61.46	-5.94%	765,463
Jun 2, 2026	60.82	65.57	60.01	65.34	65.34	6.87%	1,054,824
Jun 1, 2026	60.66	61.95	59.70	61.14	61.14	-0.23%	296,924
May 29, 2026	61.03	61.70	59.62	61.28	61.28	-0.11%	611,174
May 28, 2026	60.00	61.68	59.08	61.35	61.35	1.44%	546,040
May 27, 2026	60.19	61.16	59.50	60.48	60.48	-0.66%	524,975
May 26, 2026	59.62	60.99	59.39	60.88	60.88	4.57%	3,965,383
May 22, 2026	58.75	59.25	57.91	58.22	58.22	0.24%	460,494
May 21, 2026	57.52	58.85	56.81	58.08	58.08	1.13%	884,440
May 20, 2026	57.72	58.22	56.81	57.43	57.43	0.61%	341,222
May 19, 2026	58.77	58.77	56.69	57.08	57.08	-2.84%	976,032
May 18, 2026	60.33	60.80	58.14	58.75	58.75	-2.33%	681,663
May 15, 2026	61.34	61.52	59.40	60.15	60.15	-3.76%	1,101,385
May 14, 2026	63.97	63.97	61.25	62.50	62.50	-2.16%	765,392
May 13, 2026	64.95	64.95	62.76	63.88	63.88	-2.47%	560,220