Urja Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	8.80	9.04	8.71	8.96	8.96	0.67%	168,372
Mar 5, 2026	8.56	8.98	8.56	8.90	8.90	2.18%	186,903
Mar 4, 2026	8.75	8.88	8.59	8.71	8.71	-3.22%	306,266
Mar 2, 2026	8.53	9.09	8.51	9.00	9.00	-2.81%	307,711
Feb 27, 2026	9.29	9.41	9.23	9.26	9.26	-0.22%	121,707
Feb 26, 2026	9.45	9.53	9.24	9.28	9.28	-0.64%	133,191
Feb 25, 2026	9.40	9.58	9.28	9.34	9.34	-1.68%	127,550
Feb 24, 2026	9.61	9.73	9.45	9.50	9.50	-1.25%	85,160
Feb 23, 2026	9.79	9.95	9.60	9.62	9.62	-1.94%	104,277
Feb 20, 2026	9.85	9.98	9.75	9.81	9.81	-0.10%	108,139
Feb 19, 2026	9.84	10.04	9.73	9.82	9.82	-0.71%	115,745
Feb 18, 2026	10.00	10.16	9.77	9.89	9.89	-1.88%	82,978
Feb 17, 2026	9.94	10.29	9.80	10.08	10.08	1.41%	158,913
Feb 16, 2026	9.99	10.20	9.85	9.94	9.94	-0.60%	97,208
Feb 13, 2026	10.09	10.11	9.87	10.00	10.00	-0.99%	101,826
Feb 12, 2026	10.49	10.49	10.03	10.10	10.10	-1.75%	80,230
Feb 11, 2026	10.30	10.41	10.15	10.28	10.28	-1.06%	99,097
Feb 10, 2026	10.30	10.59	10.30	10.39	10.39	0.48%	243,328
Feb 9, 2026	10.01	10.40	10.00	10.34	10.34	2.89%	231,755
Feb 6, 2026	10.10	10.10	9.95	10.05	10.05	-0.50%	61,570
Feb 5, 2026	10.17	10.19	10.00	10.10	10.10	-0.30%	112,885
Feb 4, 2026	10.03	10.26	9.98	10.13	10.13	1.00%	284,498
Feb 3, 2026	10.35	10.35	9.86	10.03	10.03	-0.40%	247,561
Feb 2, 2026	10.67	10.67	9.89	10.07	10.07	-4.55%	584,236
Feb 1, 2026	10.35	11.50	10.05	10.55	10.55	3.74%	1,790,943
Jan 30, 2026	9.82	10.22	9.71	10.17	10.17	3.04%	142,172
Jan 29, 2026	10.35	10.35	9.81	9.87	9.87	-4.27%	175,047
Jan 28, 2026	9.56	10.57	9.56	10.31	10.31	5.96%	128,718
Jan 27, 2026	10.04	10.04	9.59	9.73	9.73	-2.11%	239,065
Jan 23, 2026	9.82	10.50	9.82	9.94	9.94	-2.83%	90,202
Jan 22, 2026	9.54	10.33	9.37	10.23	10.23	7.23%	230,200
Jan 21, 2026	9.77	9.99	9.41	9.54	9.54	-2.35%	292,644
Jan 20, 2026	10.02	10.17	9.75	9.77	9.77	-3.65%	218,126
Jan 19, 2026	10.30	10.35	10.04	10.14	10.14	-1.93%	133,505
Jan 16, 2026	10.52	10.61	10.31	10.34	10.34	-1.90%	123,118
Jan 14, 2026	10.88	10.88	10.50	10.54	10.54	-1.68%	171,016
Jan 13, 2026	10.70	10.89	10.60	10.72	10.72	0.19%	85,748
Jan 12, 2026	10.77	10.95	10.42	10.70	10.70	-1.74%	175,571
Jan 9, 2026	10.66	11.02	10.66	10.89	10.89	-1.18%	138,386
Jan 8, 2026	11.24	11.24	10.93	11.02	11.02	-1.61%	177,598
Jan 7, 2026	11.12	11.25	11.10	11.20	11.20	0.72%	111,578
Jan 6, 2026	10.99	11.23	10.99	11.12	11.12	-0.45%	140,946
Jan 5, 2026	11.27	11.39	11.04	11.17	11.17	-1.85%	200,184
Jan 2, 2026	11.32	11.40	11.20	11.38	11.38	1.25%	133,760
Jan 1, 2026	11.41	11.41	11.11	11.24	11.24	0.09%	139,746
Dec 31, 2025	10.62	11.58	10.62	11.23	11.23	3.50%	413,344
Dec 30, 2025	10.81	10.98	10.81	10.85	10.85	-0.91%	99,044
Dec 29, 2025	10.95	11.00	10.85	10.95	10.95	-0.54%	128,136
Dec 26, 2025	11.06	11.20	11.00	11.01	11.01	-0.99%	126,048
Dec 24, 2025	11.16	11.41	11.10	11.12	11.12	-0.45%	90,010