Urja Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.20	9.30	9.19	9.21	9.21	-0.43%	68,940
Jul 20, 2026	9.32	9.32	9.17	9.25	9.25	-0.75%	113,162
Jul 17, 2026	9.40	9.43	9.25	9.32	9.32	-1.27%	50,104
Jul 16, 2026	9.48	9.55	9.37	9.44	9.44	-0.42%	115,411
Jul 15, 2026	9.48	9.63	9.41	9.48	9.48	-0.21%	125,340
Jul 14, 2026	9.60	9.61	9.40	9.50	9.50	-1.14%	72,462
Jul 13, 2026	9.50	9.65	9.38	9.61	9.61	0.63%	75,758
Jul 10, 2026	9.48	9.61	9.46	9.55	9.55	0.95%	109,585
Jul 9, 2026	9.41	9.77	9.40	9.46	9.46	0.64%	139,395
Jul 8, 2026	9.50	9.60	9.34	9.40	9.40	-2.08%	194,418
Jul 7, 2026	9.71	9.78	9.49	9.60	9.60	-1.13%	118,076
Jul 6, 2026	9.82	9.89	9.65	9.71	9.71	-1.12%	112,756
Jul 3, 2026	9.91	10.00	9.78	9.82	9.82	0.10%	185,606
Jul 2, 2026	9.88	9.89	9.67	9.81	9.81	0.82%	212,424
Jul 1, 2026	9.61	9.80	9.55	9.73	9.73	1.88%	115,325
Jun 30, 2026	9.41	9.89	9.41	9.55	9.55	-0.10%	206,492
Jun 29, 2026	9.94	9.94	9.37	9.56	9.56	-3.82%	203,650
Jun 25, 2026	10.16	10.19	9.84	9.94	9.94	-0.70%	232,908
Jun 24, 2026	9.99	10.07	9.93	10.01	10.01	0.20%	141,158
Jun 23, 2026	10.10	10.39	9.94	9.99	9.99	-0.70%	201,300
Jun 22, 2026	10.25	10.35	10.02	10.06	10.06	-0.79%	790,144
Jun 19, 2026	10.13	10.21	10.06	10.14	10.14	-	335,554
Jun 18, 2026	10.10	10.34	10.08	10.14	10.14	-	519,208
Jun 17, 2026	10.70	10.70	10.08	10.14	10.14	-2.97%	845,866
Jun 16, 2026	10.74	11.14	10.20	10.45	10.45	-2.79%	1,168,164
Jun 15, 2026	10.59	10.84	10.55	10.75	10.75	3.97%	181,844
Jun 12, 2026	10.13	10.62	10.13	10.34	10.34	2.07%	96,331
Jun 11, 2026	10.12	10.34	10.05	10.13	10.13	-2.13%	146,691
Jun 10, 2026	10.66	10.70	10.20	10.35	10.35	-1.71%	94,641
Jun 9, 2026	10.30	10.66	10.29	10.53	10.53	0.86%	143,405
Jun 8, 2026	10.50	10.73	10.16	10.44	10.44	-3.33%	101,672
Jun 5, 2026	11.13	11.13	10.74	10.80	10.80	-1.19%	120,230
Jun 4, 2026	11.00	11.09	10.89	10.93	10.93	1.30%	134,022
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