URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	46.39	47.63	46.25	47.00	-	0.60%	327,152
Aug 13, 2025	47.36	48.07	46.13	46.72	46.72	-1.79%	795,269
Aug 12, 2025	47.06	47.79	47.02	47.57	47.57	0.98%	248,401
Aug 11, 2025	47.00	47.97	46.24	47.11	47.11	-0.13%	575,095
Aug 8, 2025	47.38	49.06	47.04	47.17	47.17	-0.21%	418,172
Aug 7, 2025	47.80	48.03	46.54	47.27	47.27	-0.73%	2,483,097
Aug 6, 2025	47.25	48.24	47.00	47.62	47.62	0.83%	470,671
Aug 5, 2025	46.77	47.45	46.11	47.23	47.23	1.77%	718,630
Aug 4, 2025	45.00	46.54	44.91	46.41	46.41	3.59%	403,570
Aug 1, 2025	44.18	44.85	43.10	44.80	44.80	-0.82%	904,571
Jul 31, 2025	46.54	46.54	44.53	45.17	45.17	-2.65%	775,087
Jul 30, 2025	46.71	47.46	45.89	46.40	46.40	-1.02%	326,219
Jul 29, 2025	48.00	48.22	46.77	46.88	46.88	-2.80%	344,213
Jul 28, 2025	49.01	49.11	47.51	48.23	48.23	-3.71%	580,323
Jul 25, 2025	50.61	50.61	48.89	50.09	50.09	-1.16%	442,297
Jul 24, 2025	49.95	50.77	49.57	50.68	50.68	1.48%	357,289
Jul 23, 2025	49.05	50.22	48.90	49.94	49.94	0.75%	442,323
Jul 22, 2025	48.63	49.93	48.40	49.57	49.57	1.14%	534,515
Jul 21, 2025	49.30	49.78	48.38	49.01	49.01	-0.35%	1,481,095
Jul 18, 2025	49.02	49.83	48.68	49.18	49.18	0.08%	536,215
Jul 17, 2025	48.56	49.45	47.92	49.14	49.14	1.19%	534,752
Jul 16, 2025	47.72	48.82	47.23	48.56	48.56	2.15%	505,775
Jul 15, 2025	47.19	47.78	46.19	47.54	47.54	1.26%	534,875
Jul 14, 2025	45.70	47.06	45.45	46.95	46.95	2.80%	678,906
Jul 11, 2025	44.53	46.11	44.53	45.67	45.67	1.49%	421,353
Jul 10, 2025	44.56	45.25	43.94	45.00	45.00	1.26%	643,489
Jul 9, 2025	44.74	44.97	44.14	44.44	44.44	-1.72%	521,244
Jul 8, 2025	46.27	46.55	44.47	45.22	45.22	-3.23%	1,186,648
Jul 7, 2025	46.97	47.12	45.50	46.73	46.73	-1.25%	977,134
Jul 3, 2025	47.36	47.36	46.55	47.32	47.32	-0.42%	248,981
Jul 2, 2025	46.77	47.64	46.36	47.52	47.52	1.63%	396,339
Jul 1, 2025	47.39	47.54	46.29	46.76	46.76	-2.44%	522,925
Jun 30, 2025	47.90	48.16	46.70	47.93	47.93	1.74%	786,771
Jun 27, 2025	48.10	48.32	46.60	47.11	47.11	-1.40%	417,732
Jun 26, 2025	46.96	47.84	46.31	47.78	47.78	3.35%	491,074
Jun 25, 2025	46.96	46.96	45.91	46.23	46.23	-1.22%	567,205
Jun 24, 2025	46.83	47.11	46.14	46.80	46.80	1.12%	607,241
Jun 23, 2025	45.78	46.68	45.43	46.28	46.28	1.98%	523,666
Jun 20, 2025	47.00	47.00	45.21	45.38	45.38	-3.39%	781,764
Jun 18, 2025	46.70	47.25	46.20	46.97	46.97	1.21%	956,244
Jun 17, 2025	46.47	46.70	45.76	46.41	46.41	0.24%	505,694
Jun 16, 2025	45.80	47.80	45.36	46.30	46.30	6.98%	2,263,242
Jun 13, 2025	42.21	43.54	41.88	43.28	43.28	0.89%	384,111
Jun 12, 2025	42.78	43.59	42.76	42.90	42.90	0.40%	276,428
Jun 11, 2025	42.43	43.74	42.32	42.73	42.73	1.64%	652,073
Jun 10, 2025	43.94	44.25	41.71	42.04	42.04	-4.35%	913,035
Jun 9, 2025	42.81	45.05	42.81	43.95	43.95	4.92%	3,696,337
Jun 6, 2025	42.36	42.36	41.03	41.89	41.89	-0.17%	1,401,856
Jun 5, 2025	42.50	42.53	41.63	41.96	41.96	-0.66%	308,865
Jun 4, 2025	42.04	42.40	41.49	42.24	42.24	1.49%	437,949