ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	9.66	9.76	9.59	9.63	-	0.21%	90,498
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
Jun 22, 2026	10.98	11.00	10.88	10.90	10.67	-0.91%	81,770
Jun 19, 2026	11.12	11.16	10.96	11.00	10.77	-0.36%	127,624
Jun 18, 2026	11.03	11.17	11.00	11.04	10.81	-0.63%	179,040
Jun 17, 2026	11.08	11.11	10.92	11.11	10.88	1.09%	147,849
Jun 16, 2026	11.02	11.10	10.95	10.99	10.76	2.33%	218,108
Jun 15, 2026	10.50	10.80	10.50	10.74	10.52	3.97%	125,155
Jun 12, 2026	10.38	10.41	10.26	10.33	10.12	3.51%	168,654
Jun 11, 2026	9.94	10.02	9.83	9.98	9.77	-1.58%	241,732
Jun 10, 2026	10.34	10.34	10.12	10.14	9.93	-4.79%	218,042
Jun 9, 2026	11.00	11.02	10.62	10.65	10.43	-6.33%	223,927
Jun 5, 2026	11.45	11.46	11.28	11.37	11.13	-0.52%	119,315
Jun 4, 2026	11.65	11.74	11.38	11.43	11.19	-6.69%	206,974
Jun 3, 2026	11.80	12.25	11.77	12.25	12.00	9.47%	260,048
Jun 2, 2026	11.36	11.39	11.19	11.19	10.96	-0.97%	196,549
Jun 1, 2026	11.57	11.57	11.30	11.30	11.07	-0.53%	88,825
May 29, 2026	11.28	11.39	11.28	11.36	11.12	3.46%	123,449
May 28, 2026	11.31	11.31	10.98	10.98	10.75	-2.23%	162,235
May 27, 2026	11.20	11.39	11.20	11.23	11.00	1.91%	102,931
May 26, 2026	11.09	11.09	11.01	11.02	10.79	-0.63%	122,089
May 25, 2026	11.01	11.20	10.99	11.09	10.86	1.00%	174,505
May 22, 2026	10.91	11.05	10.91	10.98	10.75	1.29%	247,342
May 21, 2026	10.75	10.99	10.72	10.84	10.62	-0.09%	184,176
May 20, 2026	10.80	10.85	10.70	10.85	10.63	-1.63%	112,361
May 19, 2026	11.08	11.08	10.92	11.03	10.80	-0.27%	187,413