URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.33	42.14	40.64	41.79	41.79	0.60%	791,122
Oct 22, 2026	42.50	42.62	41.35	41.54	41.54	-5.01%	569,796
Oct 21, 2026	43.67	44.06	43.27	43.73	43.73	1.25%	456,045
Oct 20, 2026	42.78	43.78	42.66	43.19	43.19	0.33%	500,200
Oct 19, 2026	43.60	43.89	42.86	43.05	43.05	-0.39%	464,499
Oct 16, 2026	43.93	44.36	42.75	43.22	43.22	-1.28%	769,671
Oct 15, 2026	41.69	43.93	41.36	43.78	43.78	3.21%	1,111,075
Oct 14, 2026	43.77	43.95	42.19	42.42	42.42	-4.70%	1,083,394
Oct 13, 2026	45.15	45.15	44.17	44.51	44.51	-1.44%	1,007,217
Oct 12, 2026	46.13	46.18	45.12	45.16	45.16	-2.88%	1,051,152
Oct 9, 2026	46.40	46.65	45.65	46.50	46.50	0.89%	455,558
Oct 8, 2026	47.33	47.52	45.45	46.09	46.09	-3.72%	1,586,072
Oct 7, 2026	49.09	49.44	47.74	47.87	47.87	-4.83%	495,403
Oct 6, 2026	48.55	51.25	48.51	50.30	50.30	4.97%	1,866,361
Oct 5, 2026	47.47	48.29	47.09	47.92	47.92	1.05%	522,640
Oct 2, 2026	47.95	48.04	47.24	47.42	47.42	0.38%	372,668
Oct 1, 2026	47.42	47.61	46.41	47.24	47.24	-0.46%	482,949
Sep 30, 2026	48.17	49.21	47.45	47.46	47.46	-1.64%	424,909
Sep 29, 2026	48.65	48.85	47.80	48.25	48.25	0.69%	332,389
Sep 28, 2026	48.45	48.45	47.58	47.92	47.92	-2.46%	678,992
Sep 25, 2026	49.18	49.51	48.62	49.13	49.13	-	384,593
Sep 24, 2026	50.38	50.49	49.01	49.13	49.13	-2.94%	527,692
Sep 23, 2026	51.96	52.01	50.60	50.62	50.62	-4.11%	333,012
Sep 22, 2026	52.36	53.03	51.59	52.79	52.79	1.52%	398,224
Sep 21, 2026	51.66	52.38	51.32	52.00	52.00	3.34%	499,315
Sep 18, 2026	51.61	51.67	50.04	50.32	50.32	-1.93%	421,861
Sep 17, 2026	51.58	51.80	51.12	51.31	51.31	2.17%	546,583
Sep 16, 2026	50.98	51.42	49.45	50.22	50.22	-0.36%	484,618
Sep 15, 2026	50.84	51.12	50.01	50.40	50.40	-0.45%	513,271
Sep 14, 2026	51.18	51.29	49.80	50.63	50.63	-3.34%	663,132
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