URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.40	49.50	47.65	47.92	47.92	-2.60%	4,691,875
Dec 4, 2025	46.59	49.55	46.17	49.20	49.20	5.53%	6,304,729
Dec 3, 2025	45.42	46.66	44.85	46.62	46.62	3.00%	3,029,070
Dec 2, 2025	44.34	45.79	44.28	45.26	45.26	2.40%	2,970,599
Dec 1, 2025	44.40	45.00	43.93	44.20	44.20	-2.39%	2,494,336
Nov 28, 2025	45.07	45.56	44.85	45.28	45.28	1.09%	2,034,672
Nov 26, 2025	44.36	44.97	44.01	44.79	44.79	2.00%	2,800,327
Nov 25, 2025	43.10	44.03	41.91	43.91	43.91	1.43%	4,347,643
Nov 24, 2025	41.55	43.43	41.48	43.29	43.29	4.09%	4,847,688
Nov 21, 2025	42.01	42.01	39.95	41.59	41.59	-1.23%	6,643,496
Nov 20, 2025	46.48	46.61	42.04	42.11	42.11	-6.71%	4,707,067
Nov 19, 2025	44.40	45.83	43.93	45.14	45.14	3.22%	4,452,114
Nov 18, 2025	42.88	44.36	42.62	43.73	43.73	0.02%	7,124,057
Nov 17, 2025	44.00	44.87	43.14	43.72	43.72	-2.30%	4,260,136
Nov 14, 2025	43.27	45.67	42.95	44.75	44.75	-1.30%	6,922,748
Nov 13, 2025	47.19	47.61	45.02	45.34	45.34	-4.83%	5,815,226
Nov 12, 2025	47.82	48.62	46.97	47.64	47.64	0.42%	3,571,274
Nov 11, 2025	48.11	48.11	46.82	47.44	47.44	-2.99%	4,048,852
Nov 10, 2025	49.84	50.14	47.90	48.90	48.90	2.26%	5,641,438
Nov 7, 2025	45.00	47.85	44.44	47.82	47.82	1.44%	9,282,973
Nov 6, 2025	49.36	49.80	46.88	47.14	47.14	-5.80%	8,395,048
Nov 5, 2025	50.03	50.79	49.37	50.04	50.04	0.62%	6,458,726
Nov 4, 2025	50.50	51.44	49.70	49.73	49.73	-5.42%	6,739,095
Nov 3, 2025	54.69	54.86	52.45	52.58	52.58	-4.61%	5,524,590
Oct 31, 2025	56.50	56.61	54.27	55.12	55.12	-1.90%	3,744,302
Oct 30, 2025	55.52	56.80	54.56	56.19	56.19	-0.50%	4,906,534
Oct 29, 2025	55.43	58.04	54.78	56.47	56.47	2.64%	6,867,796
Oct 28, 2025	53.65	56.11	52.93	55.02	55.02	8.39%	11,733,050
Oct 27, 2025	52.31	52.31	49.47	50.76	50.76	-1.44%	6,155,889
Oct 24, 2025	51.04	51.93	50.43	51.50	51.50	3.12%	7,204,651
Oct 23, 2025	49.31	50.25	48.40	49.94	49.94	2.04%	5,705,908
Oct 22, 2025	48.42	49.61	47.15	48.94	48.94	-1.92%	10,410,731
Oct 21, 2025	51.80	52.27	49.53	49.90	49.90	-6.59%	8,926,014
Oct 20, 2025	54.25	54.40	51.96	53.42	53.42	0.21%	5,710,601
Oct 17, 2025	53.12	54.90	51.86	53.31	53.31	-4.36%	10,826,912
Oct 16, 2025	59.51	59.76	55.51	55.74	55.74	-4.08%	10,342,486
Oct 15, 2025	59.60	60.51	55.59	58.11	58.11	2.02%	10,108,711
Oct 14, 2025	55.15	58.53	53.03	56.96	56.96	2.65%	10,409,474
Oct 13, 2025	54.95	57.15	54.73	55.49	55.49	6.98%	10,167,232
Oct 10, 2025	51.90	55.44	51.51	51.87	51.87	0.74%	10,393,318
Oct 9, 2025	51.94	52.37	50.45	51.49	51.49	0.92%	4,826,299
Oct 8, 2025	51.75	52.17	50.39	51.02	51.02	-0.37%	3,598,850
Oct 7, 2025	51.96	53.28	50.26	51.21	51.21	-	6,827,881
Oct 6, 2025	50.73	52.65	50.65	51.21	51.21	3.25%	6,453,150
Oct 3, 2025	50.30	50.53	48.70	49.60	49.60	-1.20%	4,383,206
Oct 2, 2025	49.38	50.25	48.14	50.20	50.20	4.02%	5,412,355
Oct 1, 2025	48.26	48.73	47.66	48.26	48.26	1.24%	5,739,888
Sep 30, 2025	48.68	48.87	47.67	47.67	47.67	-2.14%	4,393,241
Sep 29, 2025	49.49	49.71	48.41	48.71	48.71	0.62%	3,110,092
Sep 26, 2025	48.70	49.98	48.02	48.41	48.41	-1.55%	3,468,423