ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	8.64	8.64	8.44	8.49	8.49	-1.96%	183,886
Oct 13, 2026	8.86	8.86	8.66	8.66	8.66	-2.70%	230,639
Oct 12, 2026	8.99	9.00	8.90	8.90	8.90	-0.22%	153,787
Oct 9, 2026	9.11	9.11	8.85	8.92	8.92	-3.46%	388,673
Oct 8, 2026	9.30	9.30	9.20	9.24	9.24	-3.85%	325,832
Oct 7, 2026	9.54	9.72	9.54	9.61	9.61	4.23%	412,057
Oct 6, 2026	9.25	9.26	9.17	9.22	9.22	0.77%	111,766
Oct 5, 2026	9.20	9.23	9.13	9.15	9.15	-0.11%	92,406
Oct 2, 2026	9.28	9.28	9.15	9.16	9.16	-1.51%	132,076
Oct 1, 2026	9.30	9.31	9.18	9.30	9.30	-0.21%	205,058
Sep 30, 2026	9.35	9.41	9.30	9.32	9.32	-0.32%	176,054
Sep 29, 2026	9.25	9.35	9.25	9.35	9.35	-	74,573
Sep 28, 2026	9.52	9.58	9.35	9.35	9.35	-1.37%	109,844
Sep 25, 2026	9.70	9.70	9.48	9.48	9.48	-2.47%	168,090
Sep 24, 2026	9.86	9.87	9.72	9.72	9.72	-2.41%	80,142
Sep 23, 2026	10.01	10.04	9.95	9.96	9.96	0.71%	68,393
Sep 22, 2026	9.91	10.00	9.89	9.89	9.89	1.54%	319,088
Sep 21, 2026	9.80	9.86	9.64	9.74	9.74	-1.42%	194,839
Sep 18, 2026	9.83	9.93	9.78	9.88	9.88	1.44%	162,707
Sep 17, 2026	9.64	9.77	9.64	9.74	9.74	0.52%	68,847
Sep 16, 2026	9.68	9.69	9.60	9.69	9.69	-0.10%	97,694
Sep 15, 2026	9.72	9.73	9.67	9.70	9.70	-1.72%	98,550
Sep 14, 2026	10.00	10.05	9.84	9.87	9.87	-3.61%	337,688
Sep 11, 2026	10.40	10.40	10.21	10.24	10.24	-4.03%	233,289
Sep 10, 2026	10.77	10.77	10.61	10.67	10.67	-1.02%	163,693
Sep 9, 2026	10.69	10.79	10.68	10.78	10.78	1.99%	113,637
Sep 8, 2026	10.63	10.74	10.57	10.57	10.57	-0.56%	74,078
Sep 7, 2026	10.75	10.75	10.63	10.63	10.63	-0.93%	201,702
Sep 4, 2026	10.88	10.88	10.64	10.73	10.73	2.19%	149,020
Sep 3, 2026	10.45	10.51	10.38	10.50	10.50	1.16%	181,082
Sep 2, 2026	10.38	10.47	10.35	10.38	10.38	-3.44%	179,478
Sep 1, 2026	10.79	10.80	10.71	10.75	10.75	-0.19%	93,176
Aug 31, 2026	10.84	10.84	10.68	10.77	10.77	-4.52%	238,592
Aug 28, 2026	11.28	11.38	11.18	11.28	11.28	0.09%	188,440
Aug 27, 2026	11.34	11.34	11.22	11.27	11.27	-0.62%	170,591
Aug 26, 2026	11.48	11.48	11.28	11.34	11.34	2.90%	277,978
Aug 25, 2026	10.99	11.02	10.92	11.02	11.02	1.19%	226,099
Aug 24, 2026	10.77	10.93	10.76	10.89	10.89	6.87%	479,069
Aug 21, 2026	10.30	10.30	10.14	10.19	10.19	-2.30%	107,231
Aug 20, 2026	10.40	10.49	10.40	10.43	10.43	1.76%	129,875
Aug 19, 2026	10.27	10.33	10.25	10.25	10.25	-1.44%	107,088
Aug 18, 2026	10.50	10.59	10.40	10.40	10.40	-0.48%	247,766
Aug 17, 2026	10.40	10.50	10.40	10.45	10.45	0.48%	91,829
Aug 14, 2026	10.48	10.48	10.32	10.40	10.40	-1.23%	152,613
Aug 13, 2026	10.60	10.60	10.50	10.53	10.53	-0.47%	141,160
Aug 12, 2026	10.59	10.68	10.54	10.58	10.58	0.47%	172,470
Aug 11, 2026	10.36	10.53	10.36	10.53	10.53	2.33%	145,617
Aug 10, 2026	10.28	10.34	10.27	10.29	10.29	0.98%	162,964
Aug 7, 2026	10.04	10.19	10.04	10.19	10.19	2.93%	167,011
Aug 6, 2026	10.01	10.01	9.90	9.90	9.90	-1.00%	178,196