ASX:URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	20.50	20.50	20.30	20.35	20.35	1.75%	6,175
Jan 14, 2026	20.14	20.15	19.76	20.00	20.00	-0.10%	3,243
Jan 13, 2026	19.69	20.02	19.69	20.02	20.02	1.88%	15,448
Jan 12, 2026	19.50	19.94	19.50	19.65	19.65	1.87%	5,877
Jan 9, 2026	19.40	19.40	19.25	19.29	19.29	-0.16%	2,797
Jan 8, 2026	19.15	19.76	19.15	19.32	19.32	1.05%	1,883
Jan 7, 2026	19.11	19.24	19.11	19.12	19.12	0.84%	4,780
Jan 6, 2026	18.39	19.03	18.39	18.96	18.96	3.16%	2,020
Jan 5, 2026	18.00	18.63	18.00	18.38	18.38	6.30%	11,446
Jan 2, 2026	17.04	17.29	17.04	17.29	17.29	1.35%	2,190
Dec 31, 2025	17.15	17.15	17.02	17.06	17.06	-0.64%	396
Dec 30, 2025	17.80	17.80	17.17	17.17	17.17	-1.44%	117
Dec 29, 2025	17.41	17.42	17.05	17.42	17.42	-0.46%	1,434
Dec 24, 2025	17.50	17.50	17.50	17.50	17.50	-	60
Dec 23, 2025	17.50	17.50	17.41	17.50	17.50	-0.62%	14,428
Dec 22, 2025	17.59	17.61	17.59	17.61	17.61	4.26%	201
Dec 19, 2025	16.64	16.91	16.64	16.89	16.89	2.99%	1,445
Dec 18, 2025	16.85	16.85	16.40	16.40	16.40	-3.81%	1,483
Dec 17, 2025	18.10	18.10	16.86	17.05	17.05	0.77%	11,115
Dec 16, 2025	17.56	17.56	16.79	16.92	16.92	-3.86%	9,653