ASX:URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.26	13.36	13.10	13.12	13.12	-1.94%	1,083
Oct 29, 2026	13.48	13.49	13.37	13.38	13.38	-1.04%	6,955
Oct 28, 2026	13.39	13.53	13.39	13.52	13.52	4.24%	1,986
Oct 27, 2026	12.92	13.11	12.92	12.97	12.97	-0.23%	555
Oct 26, 2026	13.10	13.20	12.89	13.00	13.00	-0.08%	1,332
Oct 23, 2026	13.20	13.20	12.95	13.01	13.01	-1.96%	2,012
Oct 22, 2026	13.36	13.41	13.27	13.27	13.27	-0.30%	1,782
Oct 21, 2026	13.38	13.39	13.31	13.31	13.31	-0.30%	245
Oct 20, 2026	13.40	13.40	13.25	13.35	13.35	-2.59%	1,931
Oct 19, 2026	14.07	14.07	13.62	13.71	13.71	-1.62%	4,018
Oct 16, 2026	13.76	13.93	13.76	13.93	13.93	3.41%	5,340
Oct 15, 2026	14.00	14.00	13.25	13.47	13.47	-4.26%	10,980
Oct 14, 2026	14.16	14.16	14.07	14.07	14.07	-0.64%	106
Oct 13, 2026	14.50	14.50	14.16	14.16	14.16	-3.21%	4,946
Oct 12, 2026	14.63	14.63	14.62	14.63	14.63	0.90%	657
Oct 9, 2026	14.80	14.80	14.50	14.50	14.50	-2.23%	2,390
Oct 8, 2026	14.96	14.96	14.80	14.83	14.83	-4.45%	2,907
Oct 7, 2026	15.10	15.55	15.10	15.52	15.52	3.26%	1,842
Oct 6, 2026	15.10	15.10	15.03	15.03	15.03	0.20%	1,673
Oct 5, 2026	15.05	15.05	15.00	15.00	15.00	0.87%	682
Oct 2, 2026	15.00	15.00	14.87	14.87	14.87	-1.13%	282
Oct 1, 2026	14.90	15.05	14.90	15.04	15.04	0.87%	1,401
Sep 30, 2026	14.91	14.91	14.91	14.91	14.91	2.26%	297
Sep 29, 2026	14.78	14.78	14.58	14.58	14.58	-2.02%	3,222
Sep 28, 2026	14.91	14.91	14.88	14.88	14.88	-1.46%	220
Sep 25, 2026	14.97	15.19	14.97	15.10	15.10	-1.63%	2,279
Sep 24, 2026	15.34	15.35	15.34	15.35	15.35	-2.35%	4,005
Sep 23, 2026	15.75	15.75	15.70	15.72	15.72	0.96%	569
Sep 22, 2026	15.61	15.61	15.57	15.57	15.57	5.35%	258
Sep 21, 2026	15.31	15.31	14.78	14.78	14.78	-3.84%	100
Sep 18, 2026	15.31	15.37	15.26	15.37	15.37	1.79%	1,822
Sep 17, 2026	14.97	15.26	14.97	15.10	15.10	0.87%	2,413
Sep 16, 2026	14.97	14.97	14.97	14.97	14.97	-	541
Sep 15, 2026	15.01	15.01	14.95	14.97	14.97	-1.77%	3,866
Sep 14, 2026	15.89	15.89	15.20	15.24	15.24	-3.12%	1,916
Sep 11, 2026	15.98	15.98	15.63	15.73	15.73	-2.36%	15,653
Sep 10, 2026	16.58	16.58	16.07	16.11	16.11	-1.77%	1,830
Sep 9, 2026	16.16	16.40	16.16	16.40	16.40	1.49%	724
Sep 8, 2026	16.10	16.17	16.10	16.16	16.16	1.16%	368
Sep 4, 2026	15.88	16.00	15.88	15.98	15.98	1.11%	1,291
Sep 3, 2026	15.35	15.80	15.35	15.80	15.80	1.94%	2,212
Sep 2, 2026	16.02	16.02	15.50	15.50	15.50	-3.73%	426
Sep 1, 2026	16.10	16.12	16.08	16.10	16.10	0.50%	3,031
Aug 31, 2026	16.64	16.64	15.90	16.02	16.02	-3.73%	14,114
Aug 28, 2026	16.40	16.80	16.40	16.64	16.64	-	3,546
Aug 27, 2026	16.80	16.80	16.62	16.64	16.64	-0.72%	2,837
Aug 26, 2026	16.81	16.84	16.74	16.76	16.76	2.76%	7,962
Aug 25, 2026	16.25	16.31	16.16	16.31	16.31	0.37%	758
Aug 24, 2026	16.31	16.34	16.20	16.25	16.25	3.24%	8,755
Aug 21, 2026	16.15	16.15	15.73	15.74	15.74	-2.60%	1,589