Urja Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.82	10.91	10.55	10.79	10.79	1.03%	101,417
Jun 2, 2026	10.77	10.77	10.44	10.68	10.68	-1.11%	221,613
Jun 1, 2026	11.25	11.25	10.75	10.80	10.80	-1.91%	154,572
May 29, 2026	10.78	11.32	10.78	11.01	11.01	1.76%	395,886
May 27, 2026	10.53	10.95	10.53	10.82	10.82	1.69%	320,905
May 26, 2026	10.77	10.89	10.45	10.64	10.64	-1.21%	185,948
May 25, 2026	10.64	10.88	10.64	10.77	10.77	0.65%	148,583
May 22, 2026	10.66	10.79	10.63	10.70	10.70	-1.02%	152,971
May 21, 2026	10.81	11.07	10.72	10.81	10.81	-	131,254
May 20, 2026	10.45	10.90	10.45	10.81	10.81	-	174,909
May 19, 2026	10.48	10.96	10.48	10.81	10.81	1.22%	190,818
May 18, 2026	10.98	10.98	10.56	10.68	10.68	-2.73%	178,968
May 15, 2026	10.59	11.03	10.48	10.98	10.98	2.91%	211,699
May 14, 2026	11.02	11.08	10.59	10.67	10.67	-1.57%	190,370
May 13, 2026	10.22	11.00	10.21	10.84	10.84	4.73%	287,739
May 12, 2026	10.91	10.95	10.20	10.35	10.35	-5.48%	386,158
May 11, 2026	11.01	11.14	10.90	10.95	10.95	-2.58%	175,033
May 8, 2026	11.26	11.38	11.10	11.24	11.24	-0.18%	84,302
May 7, 2026	11.34	11.39	11.15	11.26	11.26	0.36%	126,337
May 6, 2026	11.03	11.32	10.92	11.22	11.22	2.56%	237,770
May 5, 2026	11.24	11.60	10.91	10.94	10.94	-2.67%	313,383
May 4, 2026	11.40	11.80	11.10	11.24	11.24	-1.92%	408,513
Apr 30, 2026	11.64	11.81	11.34	11.46	11.46	-1.55%	270,538
Apr 29, 2026	12.99	13.21	11.55	11.64	11.64	-7.91%	944,719
Apr 28, 2026	10.93	13.05	10.93	12.64	12.64	16.18%	2,217,983
Apr 27, 2026	10.72	10.97	10.52	10.88	10.88	3.42%	195,982
Apr 24, 2026	10.91	10.91	10.50	10.52	10.52	-3.31%	135,246
Apr 23, 2026	10.84	11.15	10.79	10.88	10.88	0.83%	213,753
Apr 22, 2026	10.62	10.86	10.51	10.79	10.79	2.37%	191,698
Apr 21, 2026	10.58	10.76	10.50	10.54	10.54	-0.66%	140,440
Apr 20, 2026	10.98	10.98	10.54	10.61	10.61	-3.02%	133,585
Apr 17, 2026	10.61	11.04	10.61	10.94	10.94	2.24%	310,166
Apr 16, 2026	10.72	10.89	10.51	10.70	10.70	0.94%	349,426
Apr 15, 2026	10.27	10.71	10.26	10.60	10.60	3.82%	389,102
Apr 13, 2026	10.01	10.38	9.58	10.21	10.21	0.89%	495,448
Apr 10, 2026	10.01	10.24	9.91	10.12	10.12	2.74%	321,932
Apr 9, 2026	10.00	10.22	9.70	9.85	9.85	-0.40%	327,098
Apr 8, 2026	9.60	9.95	9.46	9.89	9.89	6.69%	203,343
Apr 7, 2026	9.28	9.60	9.24	9.27	9.27	-0.86%	193,600
Apr 6, 2026	9.21	9.45	9.00	9.35	9.35	1.63%	351,695
Apr 2, 2026	9.01	9.25	8.63	9.20	9.20	2.56%	282,931
Apr 1, 2026	8.05	9.10	8.05	8.97	8.97	11.85%	476,206
Mar 30, 2026	8.48	8.48	8.00	8.02	8.02	-5.87%	615,362
Mar 27, 2026	8.97	8.97	8.50	8.52	8.52	-5.23%	296,112
Mar 25, 2026	9.02	9.29	8.92	8.99	8.99	-0.11%	123,876
Mar 24, 2026	8.97	9.05	8.67	9.00	9.00	4.65%	152,756
Mar 23, 2026	9.06	9.06	8.52	8.60	8.60	-5.08%	351,106
Mar 20, 2026	8.90	9.35	8.89	9.06	9.06	1.12%	219,944
Mar 19, 2026	9.45	9.45	8.91	8.96	8.96	-3.45%	176,228
Mar 18, 2026	8.91	9.37	8.65	9.28	9.28	5.69%	168,324