ASX:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.57	11.57	11.37	11.38	-	0.18%	20,497
May 29, 2026	11.28	11.39	11.28	11.36	11.36	3.46%	123,449
May 28, 2026	11.31	11.31	10.98	10.98	10.98	-2.23%	162,235
May 27, 2026	11.20	11.39	11.20	11.23	11.23	1.91%	102,931
May 26, 2026	11.09	11.09	11.01	11.02	11.02	-0.63%	122,089
May 25, 2026	11.01	11.20	10.99	11.09	11.09	1.00%	174,505
May 22, 2026	10.91	11.05	10.91	10.98	10.98	1.29%	247,342
May 21, 2026	10.75	10.99	10.72	10.84	10.84	-0.09%	184,176
May 20, 2026	10.80	10.85	10.70	10.85	10.85	-1.63%	112,361
May 19, 2026	11.08	11.08	10.92	11.03	11.03	-0.27%	187,413
May 18, 2026	11.20	11.28	11.06	11.06	11.06	-2.47%	189,571
May 15, 2026	11.61	11.61	11.33	11.34	11.34	-2.33%	167,543
May 14, 2026	11.88	11.89	11.61	11.61	11.61	-3.73%	220,730
May 13, 2026	12.26	12.26	11.93	12.06	12.06	-2.35%	179,808
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