ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.70	11.72	11.62	11.71	11.71	-2.01%	117,185
Mar 26, 2026	12.20	12.20	11.93	11.95	11.95	-0.83%	102,231
Mar 25, 2026	11.50	12.05	11.50	12.05	12.05	7.59%	172,292
Mar 24, 2026	11.30	11.40	11.20	11.20	11.20	1.73%	135,399
Mar 23, 2026	11.17	11.17	10.95	11.01	11.01	-3.51%	205,471
Mar 20, 2026	11.55	11.55	11.30	11.41	11.41	-2.23%	185,019
Mar 19, 2026	11.80	11.80	11.60	11.67	11.67	-2.75%	175,699
Mar 18, 2026	12.09	12.09	11.99	12.00	12.00	-0.58%	131,663
Mar 17, 2026	12.07	12.07	11.91	12.07	12.07	-	112,974
Mar 16, 2026	12.28	12.28	12.05	12.07	12.07	-3.98%	245,260
Mar 13, 2026	12.16	12.63	12.16	12.57	12.57	3.03%	172,588
Mar 12, 2026	12.46	12.55	12.20	12.20	12.20	-4.39%	115,880
Mar 11, 2026	12.82	12.85	12.76	12.76	12.76	2.82%	135,456
Mar 10, 2026	12.25	12.61	12.25	12.41	12.41	5.71%	276,458
Mar 9, 2026	12.57	12.57	11.67	11.74	11.74	-6.97%	398,321
Mar 6, 2026	12.80	13.00	12.50	12.62	12.62	-3.96%	166,929
Mar 5, 2026	13.08	13.30	13.02	13.14	13.14	1.15%	90,541
Mar 4, 2026	13.30	13.30	12.87	12.99	12.99	-5.39%	241,373
Mar 3, 2026	13.76	13.99	13.58	13.73	13.73	3.00%	168,753
Mar 2, 2026	13.34	13.69	13.23	13.33	13.33	-0.07%	204,553
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