ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	9.82	10.00	9.82	10.00	10.00	4.28%	209,492
Aug 4, 2026	9.68	9.73	9.59	9.59	9.59	2.90%	315,074
Aug 3, 2026	9.50	9.51	9.29	9.32	9.32	-3.12%	316,341
Jul 31, 2026	9.60	9.64	9.55	9.62	9.62	4.23%	220,423
Jul 30, 2026	9.30	9.37	9.23	9.23	9.23	-1.81%	150,958
Jul 29, 2026	9.42	9.47	9.38	9.40	9.40	-1.26%	196,297
Jul 28, 2026	9.66	9.76	9.52	9.52	9.52	-0.94%	110,034
Jul 27, 2026	9.75	9.83	9.54	9.61	9.61	-0.83%	212,214
Jul 24, 2026	9.75	9.97	9.69	9.69	9.69	-2.22%	170,703
Jul 23, 2026	9.88	9.94	9.86	9.91	9.91	2.38%	84,485
Jul 22, 2026	9.52	9.70	9.52	9.68	9.68	3.64%	90,960
Jul 21, 2026	9.30	9.41	9.28	9.34	9.34	0.11%	107,014
Jul 20, 2026	9.31	9.41	9.31	9.33	9.33	0.32%	74,212
Jul 17, 2026	9.53	9.53	9.30	9.30	9.30	-5.30%	253,880
Jul 16, 2026	10.00	10.00	9.75	9.82	9.82	-1.41%	96,725
Jul 15, 2026	9.85	9.99	9.85	9.96	9.96	2.15%	89,748
Jul 14, 2026	9.87	9.87	9.69	9.75	9.75	-2.69%	132,785
Jul 13, 2026	10.23	10.24	10.02	10.02	10.02	-1.28%	163,290
Jul 10, 2026	10.00	10.17	10.00	10.15	10.15	2.53%	98,136
Jul 9, 2026	9.85	9.96	9.84	9.90	9.90	0.92%	99,816
Jul 8, 2026	10.00	10.00	9.81	9.81	9.81	-3.35%	144,375
Jul 7, 2026	10.32	10.32	10.10	10.15	10.15	-1.46%	105,463
Jul 6, 2026	10.33	10.43	10.30	10.30	10.30	-0.10%	76,135
Jul 3, 2026	10.44	10.44	10.21	10.31	10.31	1.38%	151,889
Jul 2, 2026	10.19	10.21	10.08	10.17	10.17	-0.29%	99,594
Jul 1, 2026	10.38	10.38	10.13	10.20	10.20	-0.71%	67,040
Jun 30, 2026	10.59	10.59	10.42	10.49	10.27	-0.10%	87,498
Jun 29, 2026	10.45	10.50	10.43	10.50	10.28	1.55%	188,874
Jun 26, 2026	10.49	10.49	10.33	10.34	10.13	-3.09%	204,418
Jun 25, 2026	10.77	10.77	10.60	10.67	10.45	-2.02%	205,505
Jun 24, 2026	10.81	10.91	10.81	10.89	10.66	2.45%	69,289
Jun 23, 2026	10.80	10.85	10.63	10.63	10.41	-2.48%	123,597