ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.62	12.62	12.35	12.35	12.35	0.65%	188,101
May 11, 2026	12.15	12.44	11.95	12.27	12.27	-0.24%	1,332,511
May 8, 2026	12.41	12.53	12.30	12.30	12.30	-1.99%	176,802
May 7, 2026	12.78	12.79	12.55	12.55	12.55	3.04%	263,568
May 6, 2026	12.30	12.39	12.13	12.18	12.18	-2.01%	167,772
May 5, 2026	12.51	12.51	12.28	12.43	12.43	-1.04%	69,285
May 4, 2026	12.60	12.60	12.43	12.56	12.56	0.08%	117,384
May 1, 2026	12.47	12.87	12.47	12.55	12.55	4.50%	240,732
Apr 30, 2026	12.25	12.32	12.01	12.01	12.01	-3.84%	286,617
Apr 29, 2026	12.50	12.60	12.40	12.49	12.49	-2.19%	141,489
Apr 28, 2026	12.76	12.89	12.74	12.77	12.77	0.55%	91,639
Apr 27, 2026	12.79	12.79	12.61	12.70	12.70	-2.53%	75,480
Apr 24, 2026	13.10	13.18	13.02	13.03	13.03	-0.91%	119,978
Apr 23, 2026	13.16	13.40	13.15	13.15	13.15	3.06%	248,864
Apr 22, 2026	12.86	12.86	12.73	12.76	12.76	-2.30%	81,898
Apr 21, 2026	12.93	13.10	12.93	13.06	13.06	2.03%	85,968
Apr 20, 2026	13.02	13.02	12.80	12.80	12.80	-1.69%	175,953
Apr 17, 2026	12.96	13.20	12.96	13.02	13.02	0.85%	184,782
Apr 16, 2026	12.82	12.94	12.81	12.91	12.91	3.78%	377,779
Apr 15, 2026	12.50	12.50	12.39	12.44	12.44	-0.24%	276,021
Apr 14, 2026	12.21	12.52	12.21	12.47	12.47	3.74%	196,949
Apr 13, 2026	12.00	12.16	11.96	12.02	12.02	-1.96%	148,587
Apr 10, 2026	12.20	12.39	12.10	12.26	12.26	0.74%	120,220
Apr 9, 2026	12.44	12.44	12.04	12.17	12.17	-4.32%	226,646
Apr 8, 2026	12.09	12.72	12.09	12.72	12.72	5.65%	450,948
Apr 7, 2026	12.21	12.30	12.04	12.04	12.04	-0.58%	192,221
Apr 2, 2026	12.48	12.48	12.11	12.11	12.11	-1.94%	293,054
Apr 1, 2026	12.18	12.42	12.18	12.35	12.35	5.47%	277,578
Mar 31, 2026	11.50	11.81	11.50	11.71	11.71	-0.34%	132,638
Mar 30, 2026	11.52	11.79	11.52	11.75	11.75	0.34%	130,330
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