LON:URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.36	15.36	15.11	15.23	-	-5.13%	46,536
Apr 1, 2026	15.20	16.19	15.03	16.06	16.06	6.82%	68,620
Mar 31, 2026	14.76	15.10	14.71	15.03	15.03	0.12%	62,645
Mar 30, 2026	15.22	15.22	14.83	15.01	15.01	0.68%	25,581
Mar 27, 2026	14.91	14.98	14.54	14.91	14.91	-0.17%	29,350
Mar 26, 2026	15.35	15.35	14.80	14.94	14.94	-3.78%	32,322
Mar 25, 2026	15.55	15.71	15.20	15.52	15.52	4.15%	41,649
Mar 24, 2026	14.65	15.01	14.43	14.90	14.90	1.73%	32,903
Mar 23, 2026	14.00	15.01	13.81	14.65	14.65	2.01%	80,183
Mar 20, 2026	14.98	15.02	14.36	14.36	14.36	-2.09%	69,814
Mar 19, 2026	15.11	15.11	14.19	14.67	14.67	-3.93%	64,874
Mar 18, 2026	15.77	15.90	15.27	15.27	15.27	-2.18%	64,802
Mar 17, 2026	15.63	15.99	15.32	15.61	15.61	1.96%	59,191
Mar 16, 2026	16.18	16.40	15.25	15.31	15.31	-3.05%	42,375
Mar 13, 2026	16.33	16.49	15.72	15.79	15.79	-3.71%	58,583
Mar 12, 2026	16.45	16.54	16.01	16.40	16.40	-0.62%	31,112
Mar 11, 2026	16.88	16.91	16.44	16.50	16.50	-2.90%	34,437
Mar 10, 2026	16.44	17.06	16.15	16.99	16.99	7.31%	32,223
Mar 9, 2026	15.50	15.84	15.00	15.84	15.84	-0.71%	48,616
Mar 6, 2026	16.42	16.46	15.69	15.95	15.95	-2.59%	32,945
Mar 5, 2026	17.00	17.16	16.35	16.37	16.37	-3.28%	244,575
Mar 4, 2026	16.83	17.27	16.63	16.93	16.93	-0.84%	46,318
Mar 3, 2026	18.34	18.40	16.43	17.07	17.07	-4.91%	51,956
Mar 2, 2026	17.30	18.10	17.07	17.95	17.95	3.58%	61,867
Feb 27, 2026	17.54	17.64	17.30	17.33	17.33	0.56%	20,333
Feb 26, 2026	18.00	18.00	17.00	17.24	17.24	-5.14%	40,262
Feb 25, 2026	17.98	18.20	17.83	18.17	18.17	4.40%	36,716
Feb 24, 2026	17.35	17.50	17.12	17.40	17.40	-0.35%	35,355
Feb 23, 2026	17.48	17.73	17.34	17.47	17.47	-0.27%	34,937
Feb 20, 2026	17.75	17.98	17.51	17.51	17.51	-0.58%	20,170
Feb 19, 2026	17.43	17.66	16.87	17.61	17.61	3.31%	33,446
Feb 18, 2026	16.75	17.31	16.65	17.05	17.05	3.58%	89,984
Feb 17, 2026	16.80	16.80	16.10	16.46	16.46	-2.13%	75,571
Feb 16, 2026	16.77	16.85	16.73	16.82	16.82	1.59%	11,833
Feb 13, 2026	17.18	17.18	16.37	16.55	16.55	-2.34%	23,960
Feb 12, 2026	17.50	17.65	16.71	16.95	16.95	-2.09%	230,882
Feb 11, 2026	17.34	17.56	16.89	17.31	17.31	-0.35%	13,146
Feb 10, 2026	17.50	17.52	17.20	17.37	17.37	0.14%	34,698
Feb 9, 2026	16.33	17.35	16.33	17.35	17.35	9.96%	39,434
Feb 6, 2026	15.62	16.25	15.51	15.78	15.78	0.03%	27,885
Feb 5, 2026	17.00	17.00	15.69	15.77	15.77	-4.68%	79,337
Feb 4, 2026	18.32	18.46	16.55	16.55	16.55	-9.15%	63,433
Feb 3, 2026	17.58	18.38	17.42	18.21	18.21	5.34%	24,792
Feb 2, 2026	17.13	17.96	16.88	17.29	17.29	-5.37%	60,287
Jan 30, 2026	18.89	19.20	18.27	18.27	18.27	-1.64%	68,914
Jan 29, 2026	20.06	20.30	18.18	18.57	18.57	-2.27%	151,076
Jan 28, 2026	18.50	19.50	18.50	19.01	19.01	4.81%	121,821
Jan 27, 2026	17.52	18.14	17.35	18.13	18.13	2.95%	60,470
Jan 26, 2026	18.16	18.75	17.61	17.61	17.61	-1.12%	69,409
Jan 23, 2026	17.78	17.88	17.54	17.81	17.81	1.50%	36,711