ASX:URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.72	17.84	17.72	17.83	17.83	0.85%	2,929
May 29, 2026	17.00	17.68	17.00	17.68	17.68	1.43%	100
May 28, 2026	17.69	17.69	17.24	17.43	17.43	-1.41%	1,722
May 27, 2026	17.70	17.70	17.68	17.68	17.68	0.28%	3,179
May 26, 2026	17.64	17.64	17.58	17.63	17.63	-0.06%	1,066
May 25, 2026	17.46	17.77	17.46	17.64	17.64	1.09%	2,362
May 22, 2026	17.49	17.49	17.32	17.45	17.45	2.17%	1,297
May 21, 2026	16.63	17.14	16.63	17.08	17.08	3.89%	851
May 20, 2026	16.84	16.84	16.39	16.44	16.44	-2.32%	8,993
May 19, 2026	18.41	18.41	16.77	16.83	16.83	-2.21%	8,184
May 18, 2026	17.50	17.50	17.19	17.21	17.21	-1.94%	3,547
May 15, 2026	17.90	17.90	17.53	17.55	17.55	-1.90%	1,041
May 14, 2026	18.40	18.40	17.80	17.89	17.89	-2.67%	3,797
May 13, 2026	18.85	18.85	18.20	18.38	18.38	-2.49%	6,303
May 12, 2026	18.79	19.00	18.77	18.85	18.85	1.51%	2,367
May 11, 2026	18.78	18.78	18.48	18.57	18.57	-1.75%	7,394
May 8, 2026	19.06	19.06	18.30	18.90	18.90	-1.20%	4,663
May 7, 2026	18.52	19.21	18.52	19.13	19.13	4.59%	1,160
May 6, 2026	18.26	18.31	18.16	18.29	18.29	-0.44%	860
May 5, 2026	18.42	18.42	18.37	18.37	18.37	-0.16%	2,534
May 4, 2026	18.34	18.40	18.34	18.40	18.40	-0.38%	166
May 1, 2026	18.36	18.66	18.36	18.47	18.47	4.53%	2,523
Apr 30, 2026	18.00	18.00	17.67	17.67	17.67	-2.81%	6,657
Apr 29, 2026	18.24	18.24	17.97	18.18	18.18	-2.68%	3,267
Apr 28, 2026	19.10	19.10	18.66	18.68	18.68	1.08%	6,983
Apr 27, 2026	18.89	18.89	18.40	18.48	18.48	-2.53%	2,858
Apr 24, 2026	18.92	18.98	18.92	18.96	18.96	0.21%	4,341
Apr 23, 2026	18.93	18.95	18.81	18.92	18.92	4.53%	2,166
Apr 22, 2026	18.50	18.50	18.08	18.10	18.10	-2.69%	748
Apr 21, 2026	18.72	18.72	18.56	18.60	18.60	1.36%	313
Apr 20, 2026	18.75	18.75	18.35	18.35	18.35	-0.05%	1,702
Apr 17, 2026	18.46	18.46	18.31	18.36	18.36	-0.33%	7,658
Apr 16, 2026	18.45	18.45	18.42	18.42	18.42	2.91%	367
Apr 15, 2026	17.99	18.01	17.89	17.90	17.90	0.51%	5,244
Apr 14, 2026	17.71	17.87	17.71	17.81	17.81	2.65%	1,830
Apr 13, 2026	17.59	17.60	17.31	17.35	17.35	-1.36%	1,607
Apr 10, 2026	17.97	17.97	17.58	17.59	17.59	-1.12%	1,094
Apr 9, 2026	17.88	17.91	17.73	17.79	17.79	-0.50%	5,343
Apr 8, 2026	17.85	17.88	17.81	17.88	17.88	2.64%	1,881
Apr 7, 2026	17.88	17.88	17.30	17.42	17.42	0.11%	4,357
Apr 2, 2026	17.40	17.40	17.40	17.40	17.40	-0.63%	157
Apr 1, 2026	17.49	17.62	17.47	17.51	17.51	4.16%	2,253
Mar 31, 2026	16.67	16.92	16.48	16.81	16.81	-1.29%	5,254
Mar 30, 2026	16.66	17.03	16.63	17.03	17.03	-1.28%	1,707
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