ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	10.69	10.72	10.53	10.59	10.56	-3.81%	170,389
Dec 12, 2025	10.67	11.02	10.67	11.01	10.98	3.77%	101,854
Dec 11, 2025	11.00	11.00	10.61	10.61	10.58	-1.94%	142,303
Dec 10, 2025	10.80	10.99	10.74	10.82	10.79	1.22%	62,602
Dec 9, 2025	10.93	11.16	10.69	10.69	10.66	-2.20%	87,256
Dec 8, 2025	11.00	11.16	10.89	10.93	10.90	-2.06%	151,893
Dec 5, 2025	11.00	11.40	10.91	11.16	11.13	4.40%	155,611
Dec 4, 2025	10.68	10.79	10.60	10.69	10.66	1.33%	201,334
Dec 3, 2025	10.40	10.56	10.39	10.55	10.52	3.43%	67,840
Dec 2, 2025	10.25	10.32	10.20	10.20	10.17	-0.29%	71,158
Dec 1, 2025	10.25	10.55	10.23	10.23	10.20	-0.20%	70,457
Nov 28, 2025	10.33	10.50	10.25	10.25	10.22	-0.49%	52,743
Nov 27, 2025	10.30	10.34	10.29	10.30	10.27	0.98%	52,096
Nov 26, 2025	10.25	10.50	10.20	10.20	10.17	1.69%	108,507
Nov 25, 2025	9.98	10.13	9.98	10.03	10.00	3.94%	121,164
Nov 24, 2025	9.74	9.74	9.64	9.65	9.62	-1.13%	139,805
Nov 21, 2025	9.96	9.96	9.76	9.76	9.73	-7.05%	163,113
Nov 20, 2025	10.31	10.62	10.30	10.50	10.47	5.42%	210,947
Nov 19, 2025	9.90	10.05	9.90	9.96	9.93	1.12%	118,666
Nov 18, 2025	10.09	10.09	9.85	9.85	9.82	-3.43%	278,046
Nov 17, 2025	10.21	10.24	10.11	10.20	10.17	-0.87%	106,399
Nov 14, 2025	10.41	10.46	10.26	10.29	10.26	-3.38%	132,394
Nov 13, 2025	10.63	10.94	10.63	10.65	10.62	0.95%	62,987
Nov 12, 2025	10.95	10.95	10.55	10.55	10.52	-3.48%	91,872