LON:URNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.64	19.68	19.27	19.34	19.34	-2.19%	21,128
Sep 22, 2026	19.49	19.82	19.49	19.77	19.77	1.88%	14,374
Sep 21, 2026	18.95	19.51	18.95	19.41	19.41	2.38%	24,698
Sep 18, 2026	19.46	19.58	18.84	18.96	18.96	-2.24%	26,215
Sep 17, 2026	18.97	19.39	18.86	19.39	19.39	3.90%	26,148
Sep 16, 2026	18.70	18.92	18.59	18.66	18.66	0.41%	26,468
Sep 15, 2026	18.83	19.00	18.59	18.59	18.59	-1.93%	89,505
Sep 14, 2026	19.28	19.28	18.66	18.95	18.95	-4.03%	82,250
Sep 11, 2026	20.27	20.44	19.73	19.75	19.75	-3.80%	45,478
Sep 10, 2026	21.10	21.11	20.42	20.53	20.53	-2.54%	62,984
Sep 9, 2026	21.53	21.50	21.00	21.07	21.07	-2.77%	56,038
Sep 8, 2026	20.94	21.67	20.83	21.67	21.67	3.96%	88,603
Sep 7, 2026	20.95	21.04	20.70	20.84	20.84	0.94%	10,775
Sep 4, 2026	20.60	20.72	20.37	20.65	20.65	0.10%	26,505
Sep 3, 2026	20.20	20.71	20.07	20.63	20.63	4.30%	48,000
Sep 2, 2026	19.68	20.17	19.62	19.77	19.77	-0.41%	60,498
Sep 1, 2026	20.57	20.63	19.55	19.86	19.86	-4.58%	129,429
Aug 28, 2026	21.75	21.77	20.81	20.81	20.81	-3.34%	95,953
Aug 27, 2026	21.44	21.64	21.41	21.53	21.53	0.05%	49,090
Aug 26, 2026	21.68	22.35	21.52	21.52	21.52	0.56%	102,107
Aug 25, 2026	20.77	21.47	20.63	21.40	21.40	4.82%	104,916
Aug 24, 2026	20.64	20.63	20.19	20.42	20.42	0.32%	49,488
Aug 21, 2026	19.75	20.48	19.66	20.35	20.35	4.16%	46,247
Aug 20, 2026	20.09	20.05	19.54	19.54	19.54	-1.86%	16,520
Aug 19, 2026	19.45	19.91	19.45	19.91	19.91	2.06%	15,362
Aug 18, 2026	20.30	20.29	19.39	19.51	19.51	-5.20%	18,269
Aug 17, 2026	20.44	20.68	20.28	20.58	20.58	0.96%	24,969
Aug 14, 2026	20.50	20.69	20.38	20.38	20.38	-0.17%	26,951
Aug 13, 2026	20.56	20.64	20.38	20.42	20.42	0.12%	13,137
Aug 12, 2026	20.60	20.80	20.39	20.39	20.39	-0.02%	24,048
Aug 11, 2026	20.20	20.49	20.13	20.40	20.40	1.77%	29,657
Aug 10, 2026	20.35	20.52	20.04	20.04	20.04	-0.74%	34,183
Aug 7, 2026	19.68	20.26	19.64	20.19	20.19	2.67%	26,427
Aug 6, 2026	19.44	19.72	19.28	19.66	19.66	1.09%	17,455
Aug 5, 2026	19.56	19.62	19.32	19.45	19.45	1.41%	39,980
Aug 4, 2026	18.52	19.28	18.50	19.18	19.18	5.86%	24,284
Aug 3, 2026	17.95	18.35	17.55	18.12	18.12	3.78%	44,629
Jul 31, 2026	18.01	18.32	17.39	17.46	17.46	-1.68%	27,480
Jul 30, 2026	17.02	17.76	16.90	17.76	17.76	3.80%	27,700
Jul 29, 2026	17.55	17.67	17.10	17.11	17.11	-3.63%	25,893
Jul 28, 2026	18.07	18.13	17.22	17.75	17.75	-1.54%	28,646
Jul 27, 2026	18.49	18.72	18.03	18.03	18.03	-1.86%	36,612
Jul 24, 2026	18.67	18.80	18.11	18.37	18.37	-0.99%	18,902
Jul 23, 2026	18.77	18.97	18.49	18.56	18.56	-1.10%	64,983
Jul 22, 2026	18.35	18.78	18.35	18.76	18.76	3.34%	26,102
Jul 21, 2026	17.70	18.17	17.60	18.16	18.16	4.15%	15,660
Jul 20, 2026	17.42	17.65	17.24	17.43	17.43	0.75%	30,922
Jul 17, 2026	17.46	17.47	16.92	17.30	17.30	-2.36%	24,170
Jul 16, 2026	18.20	18.40	17.54	17.72	17.72	-3.20%	16,974
Jul 15, 2026	18.89	18.80	18.28	18.31	18.31	-2.45%	13,449