UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.32	37.32	37.18	37.30	37.30	0.27%	839
Jun 26, 2025	37.03	37.20	37.03	37.20	37.20	0.62%	4,530
Jun 25, 2025	37.02	37.02	36.94	36.97	36.97	-0.06%	1,841
Jun 24, 2025	36.87	37.01	36.87	36.99	36.99	0.85%	9,735
Jun 23, 2025	36.51	36.67	36.38	36.67	36.67	0.83%	3,761
Jun 20, 2025	36.45	36.45	36.30	36.37	36.37	-0.24%	2,277
Jun 18, 2025	36.55	36.55	36.43	36.46	36.46	0.08%	10,304
Jun 17, 2025	36.57	36.58	36.41	36.43	36.43	-0.57%	5,815
Jun 16, 2025	36.66	36.67	36.64	36.64	36.64	0.74%	2,065
Jun 13, 2025	36.58	36.58	36.35	36.37	36.37	-0.79%	4,519
Jun 12, 2025	36.60	36.66	36.60	36.66	36.66	0.24%	1,088
Jun 11, 2025	36.57	36.73	36.49	36.57	36.57	-0.16%	225,213
Jun 10, 2025	36.59	36.67	36.56	36.63	36.63	0.36%	808
Jun 9, 2025	36.43	36.59	36.43	36.50	36.50	0.07%	10,069
Jun 6, 2025	36.43	36.48	36.41	36.47	36.47	0.85%	24,149
Jun 5, 2025	36.37	36.37	36.17	36.17	36.17	-0.42%	3,323
Jun 4, 2025	36.31	36.39	36.28	36.32	36.32	-0.03%	11,141
Jun 3, 2025	36.20	36.33	36.20	36.33	36.33	0.52%	605
Jun 2, 2025	35.93	36.17	35.85	36.15	36.15	0.22%	7,571
May 30, 2025	36.02	36.07	35.75	36.07	36.07	0.12%	5,966
May 29, 2025	36.15	36.15	35.91	36.02	36.02	0.29%	1,326
May 28, 2025	36.01	36.09	35.92	35.92	35.92	-0.40%	4,595
May 27, 2025	35.91	36.08	35.89	36.07	36.07	1.43%	2,496
May 23, 2025	35.41	35.66	35.41	35.56	35.56	-0.48%	1,278
May 22, 2025	35.83	35.83	35.69	35.73	35.73	-0.07%	3,433
May 21, 2025	35.99	36.12	35.67	35.75	35.75	-1.06%	3,352
May 20, 2025	36.15	36.20	36.02	36.13	36.13	-0.21%	9,982
May 19, 2025	36.08	36.21	36.05	36.21	36.21	0.07%	2,303
May 16, 2025	36.04	36.18	36.04	36.18	36.18	0.37%	2,646
May 15, 2025	35.85	36.05	35.85	36.05	36.05	0.49%	8,405
May 14, 2025	35.93	35.95	35.81	35.88	35.88	-0.01%	2,558
May 13, 2025	35.83	35.96	35.80	35.88	35.88	0.67%	10,093
May 12, 2025	35.45	35.64	35.45	35.64	35.64	2.28%	3,039
May 9, 2025	34.92	34.95	34.84	34.85	34.85	-0.21%	2,627
May 8, 2025	34.89	35.10	34.78	34.92	34.92	0.48%	6,827
May 7, 2025	34.75	34.83	34.59	34.75	34.75	0.30%	7,311
May 6, 2025	34.63	34.79	34.63	34.65	34.65	-0.49%	3,172
May 5, 2025	34.87	34.91	34.81	34.82	34.82	-0.55%	3,573
May 2, 2025	34.92	35.01	34.92	35.01	35.01	1.11%	1,643
May 1, 2025	34.80	34.88	34.63	34.63	34.63	0.27%	6,107
Apr 30, 2025	34.00	34.54	34.00	34.54	34.54	0.16%	6,108
Apr 29, 2025	34.35	34.48	34.29	34.48	34.48	0.31%	9,122
Apr 28, 2025	34.33	34.38	34.10	34.38	34.38	0.28%	4,270
Apr 25, 2025	34.21	34.29	34.18	34.28	34.28	0.47%	33,130
Apr 24, 2025	33.81	34.14	33.81	34.12	34.12	0.95%	33,306
Apr 23, 2025	33.92	34.05	33.69	33.80	33.80	1.20%	4,463
Apr 22, 2025	33.22	33.48	33.22	33.40	33.40	1.13%	4,557
Apr 21, 2025	33.20	33.20	32.84	33.03	33.03	-1.12%	5,831
Apr 17, 2025	33.44	33.56	33.39	33.40	33.40	-0.08%	18,902
Apr 16, 2025	33.61	33.74	33.43	33.43	33.43	-1.25%	3,920