UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.93	39.96	39.84	39.84	39.84	-0.62%	609
Mar 5, 2026	40.09	40.15	39.99	40.09	40.09	-0.42%	5,801
Mar 4, 2026	40.16	40.28	40.16	40.26	40.26	0.52%	4,196
Mar 3, 2026	39.85	40.14	39.76	40.05	40.05	-0.42%	17,358
Mar 2, 2026	40.19	40.30	40.17	40.22	40.22	-	14,975
Feb 27, 2026	40.10	40.25	40.10	40.22	40.22	-0.22%	10,927
Feb 26, 2026	40.40	40.40	40.22	40.31	40.31	-0.10%	5,201
Feb 25, 2026	40.38	40.38	40.31	40.35	40.35	0.35%	10,539
Feb 24, 2026	40.16	40.24	40.15	40.21	40.21	0.40%	14,420
Feb 23, 2026	40.04	40.11	40.04	40.05	40.05	-0.42%	4,572
Feb 20, 2026	40.21	40.26	40.19	40.22	40.22	0.30%	14,236
Feb 19, 2026	40.09	40.12	40.06	40.10	40.10	-0.21%	15,734
Feb 18, 2026	40.09	40.21	40.09	40.19	40.18	0.20%	4,277
Feb 17, 2026	39.99	40.13	39.90	40.10	40.10	0.23%	4,685
Feb 13, 2026	40.10	40.18	40.01	40.01	40.01	0.02%	6,308
Feb 12, 2026	40.08	40.13	40.00	40.00	40.00	-0.77%	1,218
Feb 11, 2026	40.26	40.33	40.26	40.31	40.31	0.12%	3,110
Feb 10, 2026	40.34	40.36	40.26	40.26	40.26	-0.10%	23,388
Feb 9, 2026	40.25	40.37	40.25	40.30	40.30	0.20%	12,134
Feb 6, 2026	40.10	40.24	40.08	40.22	40.22	0.83%	9,676
Feb 5, 2026	39.95	40.02	39.89	39.89	39.89	-0.55%	3,757
Feb 4, 2026	40.19	40.19	40.06	40.11	40.11	-0.12%	2,625
Feb 3, 2026	40.35	40.35	40.08	40.16	40.16	-0.50%	15,214
Feb 2, 2026	40.26	40.36	40.20	40.36	40.36	0.35%	19,862
Jan 30, 2026	40.26	40.33	40.15	40.22	40.22	-0.30%	53,948
Jan 29, 2026	40.15	40.34	40.15	40.34	40.34	0.12%	7,857
Jan 28, 2026	40.31	40.35	40.28	40.29	40.29	-	1,286
Jan 27, 2026	40.31	40.38	40.28	40.29	40.29	0.06%	6,267
Jan 26, 2026	40.20	40.28	40.20	40.27	40.27	0.24%	1,311
Jan 23, 2026	40.17	40.21	40.16	40.17	40.17	0.05%	1,615
Jan 22, 2026	40.14	40.19	40.12	40.15	40.15	0.22%	7,172
Jan 21, 2026	39.97	40.11	39.95	40.06	40.06	0.51%	4,990
Jan 20, 2026	39.87	40.04	39.84	39.86	39.86	-0.88%	35,588
Jan 16, 2026	40.26	40.26	40.18	40.21	40.21	0.09%	1,519,537
Jan 15, 2026	40.22	40.25	40.16	40.17	40.17	0.12%	9,748
Jan 14, 2026	40.21	40.25	40.05	40.12	40.12	-0.17%	12,172
Jan 13, 2026	40.25	40.25	40.16	40.19	40.19	-0.07%	16,405
Jan 12, 2026	40.22	40.31	40.21	40.22	40.22	-0.01%	30,612
Jan 9, 2026	40.13	40.28	40.13	40.23	40.23	0.34%	28,748
Jan 8, 2026	40.12	40.16	40.06	40.09	40.09	0.02%	5,783
Jan 7, 2026	40.17	40.18	40.08	40.08	40.08	-0.17%	20,687
Jan 6, 2026	40.14	40.18	40.08	40.15	40.15	0.15%	17,648
Jan 5, 2026	40.12	40.12	40.07	40.09	40.09	0.28%	8,075
Jan 2, 2026	39.98	40.03	39.95	39.98	39.98	0.15%	11,115
Dec 31, 2025	40.00	40.03	39.92	39.92	39.92	-0.40%	11,779
Dec 30, 2025	40.03	40.08	40.03	40.08	40.08	0.15%	7,120
Dec 29, 2025	40.00	40.07	40.00	40.02	40.02	-0.17%	8,608
Dec 26, 2025	40.06	40.09	40.04	40.09	40.09	0.11%	4,622
Dec 24, 2025	39.99	40.05	39.99	40.05	40.05	0.16%	22,313
Dec 23, 2025	39.92	40.04	39.92	39.98	39.98	0.10%	17,918
Dec 22, 2025	39.91	39.98	39.90	39.94	39.94	0.28%	7,729
Dec 19, 2025	39.69	39.86	39.69	39.83	39.83	0.38%	7,604
Dec 18, 2025	39.69	39.75	39.68	39.68	39.68	0.33%	4,683
Dec 17, 2025	39.70	39.71	39.53	39.55	39.55	-0.40%	12,663
Dec 16, 2025	39.71	39.79	39.63	39.71	39.71	-0.15%	10,239
Dec 15, 2025	39.80	39.82	39.71	39.77	39.77	0.03%	13,276
Dec 12, 2025	39.82	39.84	39.74	39.76	39.76	-0.23%	3,638
Dec 11, 2025	39.83	39.91	39.76	39.85	39.85	0.08%	14,861
Dec 10, 2025	39.72	39.91	39.70	39.82	39.82	0.28%	21,648
Dec 9, 2025	39.74	39.82	39.71	39.71	39.71	-0.05%	20,802
Dec 8, 2025	39.77	39.77	39.69	39.73	39.73	-0.10%	6,886
Dec 5, 2025	39.82	39.82	39.75	39.77	39.77	0.12%	14,646
Dec 4, 2025	39.73	39.75	39.68	39.72	39.72	-0.05%	10,785
Dec 3, 2025	39.63	39.80	39.63	39.74	39.74	0.20%	6,800
Dec 2, 2025	39.70	39.73	39.63	39.66	39.66	0.01%	11,787
Dec 1, 2025	39.62	39.68	39.60	39.66	39.65	-0.07%	26,800
Nov 28, 2025	39.61	39.68	39.60	39.68	39.68	0.15%	2,402
Nov 26, 2025	39.52	39.68	39.52	39.63	39.62	0.37%	13,807
Nov 25, 2025	39.28	39.51	39.28	39.48	39.48	0.25%	10,632
Nov 24, 2025	39.20	39.39	39.20	39.38	39.38	0.72%	26,627
Nov 21, 2025	38.96	39.16	38.93	39.10	39.10	0.40%	6,262
Nov 20, 2025	39.38	39.42	38.94	38.94	38.94	-0.56%	6,651
Nov 19, 2025	39.08	39.27	39.08	39.16	39.16	0.09%	22,335
Nov 18, 2025	39.04	39.20	39.04	39.13	39.13	-0.18%	11,890
Nov 17, 2025	39.35	39.35	39.19	39.20	39.20	-0.55%	8,675
Nov 14, 2025	39.24	39.45	39.24	39.41	39.41	0.10%	7,678
Nov 13, 2025	39.44	39.50	39.34	39.37	39.37	-0.52%	11,647
Nov 12, 2025	39.56	39.62	39.54	39.58	39.58	-0.02%	17,093
Nov 11, 2025	39.58	39.63	39.52	39.58	39.58	-0.17%	3,892
Nov 10, 2025	39.54	39.65	39.48	39.65	39.65	0.74%	3,763
Nov 7, 2025	39.25	39.36	39.18	39.36	39.36	0.04%	7,557
Nov 6, 2025	39.44	39.44	39.29	39.35	39.35	-0.40%	9,785
Nov 5, 2025	39.30	39.56	39.30	39.50	39.50	0.18%	4,225
Nov 4, 2025	39.40	39.50	39.40	39.43	39.43	-0.31%	47,281
Nov 3, 2025	39.61	39.61	39.28	39.56	39.56	-0.03%	15,057
Oct 31, 2025	39.52	39.62	39.47	39.57	39.57	0.17%	23,762
Oct 30, 2025	39.54	39.68	39.50	39.50	39.50	-0.39%	85,287
Oct 29, 2025	39.73	39.73	39.66	39.66	39.66	-0.16%	2,729
Oct 28, 2025	39.72	39.76	39.65	39.72	39.72	0.06%	6,073
Oct 27, 2025	39.66	39.72	39.65	39.70	39.70	0.35%	10,750
Oct 24, 2025	39.57	39.60	39.53	39.56	39.56	0.31%	3,550
Oct 23, 2025	39.42	39.49	39.35	39.44	39.44	0.13%	3,870
Oct 22, 2025	39.41	39.41	39.29	39.39	39.39	-0.13%	7,544
Oct 21, 2025	39.45	39.48	39.39	39.44	39.44	0.04%	12,769
Oct 20, 2025	39.43	39.45	39.38	39.42	39.42	0.47%	4,047
Oct 17, 2025	39.09	39.28	39.09	39.24	39.24	0.27%	14,418
Oct 16, 2025	39.25	39.30	39.06	39.13	39.13	-0.21%	8,055
Oct 15, 2025	39.27	39.27	39.15	39.21	39.21	0.15%	1,526
Oct 14, 2025	39.02	39.29	39.02	39.15	39.15	-0.14%	8,928
Oct 13, 2025	39.16	39.24	39.14	39.21	39.21	0.66%	2,369