ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.40	13.40	13.25	13.34	13.34	-1.55%	161,357
Feb 26, 2026	13.73	13.78	13.52	13.55	13.55	-1.09%	109,231
Feb 25, 2026	13.61	13.75	13.61	13.70	13.70	1.86%	151,057
Feb 24, 2026	13.50	13.52	13.41	13.45	13.45	-	150,924
Feb 23, 2026	13.62	13.74	13.45	13.45	13.45	-1.03%	293,274
Feb 20, 2026	13.41	13.60	13.41	13.59	13.59	2.33%	186,152
Feb 19, 2026	13.02	13.57	13.02	13.28	13.28	3.51%	129,691
Feb 18, 2026	12.71	12.84	12.65	12.83	12.83	0.23%	131,144
Feb 17, 2026	12.82	12.91	12.74	12.80	12.80	-0.16%	70,759
Feb 16, 2026	12.92	12.92	12.77	12.82	12.82	-1.16%	90,508
Feb 13, 2026	13.13	13.15	12.87	12.97	12.97	-3.28%	151,289
Feb 12, 2026	13.41	13.47	13.30	13.41	13.41	1.13%	161,430
Feb 11, 2026	13.29	13.31	13.12	13.26	13.26	-0.82%	131,073
Feb 10, 2026	13.20	13.45	13.20	13.37	13.37	5.11%	173,454
Feb 9, 2026	12.54	13.00	12.54	12.72	12.72	4.35%	280,619
Feb 6, 2026	12.59	12.59	11.84	12.19	12.19	-6.37%	476,407
Feb 5, 2026	13.39	13.51	12.99	13.02	13.02	-7.53%	304,113
Feb 4, 2026	14.00	14.18	13.95	14.08	14.08	4.14%	200,393
Feb 3, 2026	13.58	13.99	13.40	13.52	13.52	-1.24%	174,487
Feb 2, 2026	14.30	14.30	13.56	13.69	13.69	-7.50%	384,124
Jan 30, 2026	15.06	15.15	14.67	14.80	14.80	-2.89%	434,562
Jan 29, 2026	15.32	15.49	15.19	15.24	15.24	4.31%	550,892
Jan 28, 2026	14.18	14.61	14.18	14.61	14.61	5.72%	296,772
Jan 27, 2026	14.15	14.15	13.74	13.82	13.82	-2.06%	436,087
Jan 23, 2026	14.04	14.15	13.93	14.11	14.11	1.66%	167,927
Jan 22, 2026	13.93	14.03	13.87	13.88	13.88	1.46%	230,456
Jan 21, 2026	13.70	13.80	13.63	13.68	13.68	0.59%	205,992
Jan 20, 2026	13.47	13.84	13.47	13.60	13.60	1.27%	271,364
Jan 19, 2026	13.26	13.55	13.23	13.43	13.43	3.07%	325,745
Jan 16, 2026	12.94	13.18	12.91	13.03	13.03	1.56%	149,005
Jan 15, 2026	12.64	12.84	12.64	12.83	12.83	3.89%	174,569
Jan 14, 2026	12.32	12.38	12.28	12.35	12.35	0.57%	123,796
Jan 13, 2026	12.30	12.50	12.21	12.28	12.28	2.50%	198,796
Jan 12, 2026	12.13	12.19	11.98	11.98	11.98	-0.50%	163,783
Jan 9, 2026	12.07	12.10	12.00	12.04	12.04	-0.17%	59,492
Jan 8, 2026	11.94	12.09	11.94	12.06	12.06	1.86%	77,502
Jan 7, 2026	11.89	11.96	11.79	11.84	11.84	0.08%	98,922
Jan 6, 2026	11.75	11.98	11.62	11.83	11.83	3.05%	167,418
Jan 5, 2026	11.30	11.49	11.21	11.48	11.48	6.49%	169,387
Jan 2, 2026	10.58	11.16	10.53	10.78	10.78	2.37%	56,912
Dec 31, 2025	10.60	10.78	10.52	10.53	10.50	-1.13%	44,438
Dec 30, 2025	10.65	10.77	10.65	10.65	10.62	0.28%	15,271
Dec 29, 2025	10.68	10.81	10.62	10.62	10.59	-0.47%	108,271
Dec 24, 2025	10.63	10.77	10.62	10.67	10.64	0.66%	109,134
Dec 23, 2025	10.65	10.65	10.56	10.60	10.57	-0.66%	118,023
Dec 22, 2025	10.43	10.71	10.43	10.67	10.64	4.40%	128,880
Dec 19, 2025	10.15	10.43	10.10	10.22	10.19	4.07%	115,579
Dec 18, 2025	10.04	10.07	9.81	9.82	9.79	-3.91%	137,195
Dec 17, 2025	10.15	10.24	10.01	10.22	10.19	0.69%	53,699
Dec 16, 2025	10.47	10.47	10.09	10.15	10.12	-4.15%	128,373