ASX:URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.54	17.54	17.10	17.25	17.25	-1.65%	261
Mar 26, 2026	17.85	17.85	17.54	17.54	17.54	-0.45%	657
Mar 25, 2026	17.57	17.63	17.57	17.62	17.62	4.01%	98
Mar 24, 2026	17.34	17.34	16.89	16.94	16.94	3.17%	759
Mar 23, 2026	17.32	17.32	16.40	16.42	16.42	-5.20%	1,632
Mar 20, 2026	17.66	17.66	17.19	17.32	17.32	-1.93%	2,826
Mar 19, 2026	17.97	17.97	17.50	17.66	17.66	-1.78%	8,989
Mar 18, 2026	17.85	17.98	17.81	17.98	17.98	2.10%	955
Mar 17, 2026	17.78	17.84	17.60	17.61	17.61	-0.84%	3,501
Mar 16, 2026	19.43	19.43	17.70	17.76	17.76	-2.20%	2,867
Mar 13, 2026	17.90	18.16	17.87	18.16	18.16	3.18%	7,437
Mar 12, 2026	18.38	18.76	17.60	17.60	17.60	-4.35%	2,170
Mar 11, 2026	18.35	18.46	18.35	18.40	18.40	1.04%	258
Mar 10, 2026	18.21	18.21	18.16	18.21	18.21	6.12%	491
Mar 9, 2026	18.18	18.18	16.91	17.16	17.16	-6.84%	12,322
Mar 6, 2026	18.01	18.42	18.00	18.42	18.42	-1.60%	7,397
Mar 5, 2026	19.59	19.59	18.72	18.72	18.72	0.75%	16,324
Mar 4, 2026	19.50	19.50	18.45	18.58	18.58	-4.42%	2,162
Mar 3, 2026	19.51	20.05	19.44	19.44	19.44	1.20%	4,615
Mar 2, 2026	19.55	19.55	19.21	19.21	19.21	-2.68%	4,005
Feb 27, 2026	19.63	19.74	19.60	19.74	19.74	0.46%	15,793
Feb 26, 2026	19.66	19.68	19.55	19.65	19.65	-0.30%	17,094
Feb 25, 2026	19.76	19.76	19.70	19.71	19.71	2.60%	2,696
Feb 24, 2026	19.50	19.50	19.21	19.21	19.21	-1.49%	1,279
Feb 23, 2026	19.85	19.85	19.50	19.50	19.50	-1.66%	3,222
Feb 20, 2026	19.80	19.83	19.49	19.83	19.83	2.37%	801
Feb 19, 2026	18.95	19.37	18.95	19.37	19.37	2.43%	149
Feb 18, 2026	19.00	19.00	18.88	18.91	18.91	1.12%	947
Feb 17, 2026	18.70	18.71	18.70	18.70	18.70	-0.95%	1,408
Feb 16, 2026	19.00	19.00	18.76	18.88	18.88	0.11%	1,035
Feb 13, 2026	20.00	20.00	18.85	18.86	18.86	-4.70%	8,204
Feb 12, 2026	19.80	19.80	19.50	19.79	19.79	-1.44%	3,824
Feb 11, 2026	20.10	20.10	19.98	20.08	20.08	-0.59%	2,531
Feb 10, 2026	19.91	20.20	19.89	20.20	20.20	3.91%	4,075
Feb 9, 2026	19.45	19.71	19.40	19.44	19.44	5.42%	2,021
Feb 6, 2026	19.02	19.02	18.20	18.44	18.44	-3.66%	1,888
Feb 5, 2026	19.52	19.52	19.01	19.14	19.14	-5.81%	6,751
Feb 4, 2026	19.70	20.33	19.70	20.32	20.32	3.15%	2,468
Feb 3, 2026	19.80	19.91	19.50	19.70	19.70	-0.51%	945
Feb 2, 2026	21.50	21.50	19.50	19.80	19.80	-4.81%	10,999
Jan 30, 2026	21.80	21.85	20.73	20.80	20.80	-4.15%	20,219
Jan 29, 2026	20.91	21.88	20.91	21.70	21.70	3.93%	14,367
Jan 28, 2026	21.00	21.00	20.50	20.88	20.88	3.52%	7,567
Jan 27, 2026	20.50	20.50	20.15	20.17	20.17	-3.21%	13,044
Jan 23, 2026	20.93	21.78	20.82	20.84	20.84	-0.43%	6,349
Jan 22, 2026	21.00	21.55	20.85	20.93	20.93	1.11%	4,355
Jan 21, 2026	20.86	20.91	20.65	20.70	20.70	-0.72%	4,676
Jan 20, 2026	20.98	20.98	20.80	20.85	20.85	-0.43%	4,534
Jan 19, 2026	21.00	21.00	20.50	20.94	20.94	2.60%	2,330
Jan 16, 2026	20.41	20.41	20.41	20.41	20.41	0.29%	2,810