URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	51.18	51.29	49.80	50.71	-	-3.19%	619,227
Sep 11, 2026	54.37	54.54	52.35	52.38	52.38	-4.12%	958,727
Sep 10, 2026	55.36	55.94	54.60	54.63	54.63	-4.12%	520,898
Sep 9, 2026	57.01	57.93	56.60	56.98	56.98	-0.70%	625,777
Sep 8, 2026	57.25	58.56	56.77	57.38	57.38	0.54%	482,832
Sep 4, 2026	56.56	57.36	56.29	57.07	57.07	-0.23%	331,268
Sep 3, 2026	56.39	57.46	56.39	57.20	57.20	4.09%	637,934
Sep 2, 2026	54.72	56.04	54.16	54.95	54.95	0.51%	509,743
Sep 1, 2026	55.65	55.73	54.16	54.67	54.67	-3.77%	2,270,505
Aug 31, 2026	57.11	57.37	56.54	56.81	56.81	0.26%	286,923
Aug 28, 2026	60.89	60.90	56.41	56.66	56.66	-7.19%	1,097,217
Aug 27, 2026	61.03	61.36	60.21	61.05	61.05	0.03%	825,838
Aug 26, 2026	61.35	63.15	60.70	61.03	61.03	-0.16%	1,432,535
Aug 25, 2026	59.27	61.66	59.05	61.13	61.13	4.10%	1,746,868
Aug 24, 2026	58.50	59.48	57.87	58.72	58.72	0.91%	672,878
Aug 21, 2026	55.59	58.30	55.58	58.19	58.19	7.66%	1,027,760
Aug 20, 2026	54.58	55.17	53.51	54.05	54.05	-2.70%	497,662
Aug 19, 2026	54.65	55.65	54.56	55.55	55.55	3.06%	344,848
Aug 18, 2026	54.91	55.40	53.35	53.90	53.90	-2.95%	486,909
Aug 17, 2026	55.02	56.65	54.31	55.54	55.54	1.80%	464,545
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