URA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.62	56.03	53.78	54.23	54.23	-4.36%	3,016,170
Apr 27, 2026	55.75	57.02	55.40	56.70	56.70	2.51%	4,015,137
Apr 24, 2026	57.36	57.44	55.26	55.31	55.31	-2.05%	3,103,907
Apr 23, 2026	58.17	58.97	55.28	56.47	56.47	-2.18%	5,685,772
Apr 22, 2026	54.87	57.77	54.78	57.73	57.73	7.42%	6,061,141
Apr 21, 2026	56.40	56.42	53.66	53.74	53.74	-4.12%	3,632,942
Apr 20, 2026	55.02	56.12	54.16	56.05	56.05	0.34%	3,779,136
Apr 17, 2026	56.44	57.29	55.08	55.86	55.86	1.07%	7,869,612
Apr 16, 2026	55.47	55.99	54.68	55.27	55.27	0.78%	3,909,973
Apr 15, 2026	53.72	55.47	53.32	54.84	54.84	3.79%	5,070,604
Apr 14, 2026	53.03	53.27	52.29	52.84	52.84	1.26%	2,987,524
Apr 13, 2026	50.37	52.18	49.77	52.18	52.18	2.39%	2,684,715
Apr 10, 2026	51.13	52.11	50.85	50.96	50.96	0.06%	2,022,715
Apr 9, 2026	50.73	51.62	50.06	50.93	50.93	-0.91%	1,687,687
Apr 8, 2026	52.00	52.80	50.57	51.40	51.40	7.19%	3,676,523
Apr 7, 2026	48.30	48.46	46.84	47.95	47.95	-1.36%	2,120,777
Apr 6, 2026	49.09	49.43	47.99	48.61	48.61	-0.59%	1,681,919
Apr 2, 2026	47.01	49.16	46.54	48.90	48.90	-0.73%	2,827,411
Apr 1, 2026	49.53	50.83	49.06	49.26	49.26	1.71%	4,061,113
Mar 31, 2026	46.01	48.44	46.00	48.43	48.43	6.93%	4,719,917
Mar 30, 2026	47.06	47.25	44.76	45.29	45.29	-2.87%	3,166,291
Mar 27, 2026	46.42	47.42	45.97	46.63	46.63	-0.15%	3,216,021
Mar 26, 2026	47.92	48.44	46.65	46.70	46.70	-4.60%	2,353,903
Mar 25, 2026	49.64	50.14	48.73	48.95	48.95	1.58%	3,455,401
Mar 24, 2026	46.83	48.31	46.60	48.19	48.19	0.08%	2,315,150
Mar 23, 2026	47.28	48.83	46.94	48.15	48.15	3.68%	5,197,535
Mar 20, 2026	48.52	48.88	45.77	46.44	46.44	-3.79%	5,110,097
Mar 19, 2026	47.66	48.72	46.31	48.27	48.27	-1.63%	5,054,207
Mar 18, 2026	50.04	50.33	49.04	49.07	49.07	-2.87%	2,954,334
Mar 17, 2026	50.31	51.28	49.75	50.52	50.52	1.14%	2,297,119
Mar 16, 2026	49.86	50.32	48.84	49.95	49.95	1.34%	3,160,961
Mar 13, 2026	51.60	52.18	49.23	49.29	49.29	-2.92%	4,575,981
Mar 12, 2026	51.04	51.41	49.65	50.77	50.77	-1.15%	2,700,947
Mar 11, 2026	51.99	52.57	50.79	51.36	51.36	-1.82%	2,788,109
Mar 10, 2026	51.26	53.70	51.26	52.31	52.31	2.43%	4,411,432
Mar 9, 2026	47.67	51.11	47.45	51.07	51.07	4.69%	4,284,898
Mar 6, 2026	48.79	50.58	48.34	48.78	48.78	-2.56%	3,847,825
Mar 5, 2026	51.89	52.04	48.88	50.06	50.06	-5.14%	6,011,019
Mar 4, 2026	52.02	53.23	50.93	52.77	52.77	1.48%	4,184,720
Mar 3, 2026	52.64	52.75	49.73	52.00	52.00	-7.88%	7,293,952
Mar 2, 2026	53.55	56.67	53.40	56.45	56.45	3.88%	5,622,480
Feb 27, 2026	54.35	54.78	53.51	54.34	54.34	-0.97%	2,360,680
Feb 26, 2026	54.77	54.94	52.95	54.87	54.87	-0.58%	3,656,070
Feb 25, 2026	56.00	56.40	55.02	55.19	55.19	0.44%	4,269,034
Feb 24, 2026	53.10	54.99	51.97	54.95	54.95	2.83%	7,607,373
Feb 23, 2026	53.55	54.23	52.70	53.44	53.44	-1.69%	5,925,390
Feb 20, 2026	53.99	55.37	53.09	54.36	54.36	0.82%	3,240,381
Feb 19, 2026	52.26	54.17	51.82	53.92	53.92	1.76%	4,490,017
Feb 18, 2026	51.66	53.65	51.60	52.99	52.99	3.25%	3,086,876
Feb 17, 2026	51.00	51.77	49.59	51.32	51.32	-1.14%	5,131,698
Feb 13, 2026	51.65	52.64	50.38	51.91	51.91	0.31%	4,031,147
Feb 12, 2026	54.24	54.24	51.33	51.75	51.75	-3.65%	5,234,803
Feb 11, 2026	54.60	55.06	51.91	53.71	53.71	0.39%	3,233,355
Feb 10, 2026	54.84	55.05	53.35	53.50	53.50	-2.55%	3,730,002
Feb 9, 2026	51.95	54.94	51.76	54.90	54.90	5.25%	7,124,286
Feb 6, 2026	50.65	52.25	50.12	52.16	52.16	6.21%	5,872,358
Feb 5, 2026	50.00	51.60	49.11	49.11	49.11	-6.26%	6,454,262
Feb 4, 2026	56.54	56.86	50.28	52.39	52.39	-6.91%	9,025,808
Feb 3, 2026	55.55	56.92	54.55	56.28	56.28	5.65%	7,099,611
Feb 2, 2026	54.60	55.63	52.65	53.27	53.27	-3.13%	7,582,985
Jan 30, 2026	57.40	58.71	53.70	54.99	54.99	-7.32%	10,651,270
Jan 29, 2026	62.13	62.28	56.36	59.33	59.33	-4.01%	14,090,147
Jan 28, 2026	59.18	61.82	58.47	61.81	61.81	6.85%	12,420,684
Jan 27, 2026	55.62	57.99	54.88	57.85	57.85	5.32%	7,403,038
Jan 26, 2026	58.14	58.95	54.65	54.93	54.93	-3.63%	10,837,914
Jan 23, 2026	57.25	57.44	56.15	57.00	57.00	0.78%	4,050,182
Jan 22, 2026	56.71	57.20	55.80	56.56	56.56	0.73%	5,837,824
Jan 21, 2026	56.29	56.79	54.29	56.15	56.15	3.75%	8,384,100
Jan 20, 2026	54.51	55.87	53.56	54.12	54.12	-0.51%	11,078,505
Jan 16, 2026	53.34	54.91	53.00	54.40	54.40	3.07%	6,645,787
Jan 15, 2026	52.65	53.93	52.11	52.78	52.78	0.36%	7,267,340
Jan 14, 2026	51.15	52.98	50.24	52.59	52.59	3.58%	6,141,007
Jan 13, 2026	52.20	52.25	50.62	50.77	50.77	-1.91%	4,347,148
Jan 12, 2026	51.13	52.05	50.42	51.76	51.76	2.88%	4,543,666
Jan 9, 2026	51.81	52.79	49.89	50.31	50.31	1.62%	8,547,888
Jan 8, 2026	49.44	49.73	48.76	49.51	49.51	-0.64%	3,393,284
Jan 7, 2026	48.96	49.90	48.65	49.83	49.83	0.93%	5,041,194
Jan 6, 2026	48.99	49.60	48.16	49.37	49.37	1.52%	6,424,368
Jan 5, 2026	47.45	48.77	46.66	48.63	48.63	5.58%	9,591,770
Jan 2, 2026	43.47	46.21	43.43	46.06	46.06	7.79%	6,890,558
Dec 31, 2025	42.85	43.23	42.54	42.73	42.73	-0.19%	2,986,583
Dec 30, 2025	43.70	43.80	42.75	42.81	42.81	-6.41%	4,670,622
Dec 29, 2025	45.42	46.95	45.32	45.74	43.66	-0.31%	2,761,925
Dec 26, 2025	46.30	46.55	45.48	45.88	43.79	-1.46%	2,218,390
Dec 24, 2025	46.56	46.68	45.93	46.56	44.44	-	1,392,910
Dec 23, 2025	46.12	47.30	45.90	46.56	44.44	0.82%	3,752,011
Dec 22, 2025	46.64	47.30	46.13	46.18	44.08	0.63%	3,972,184
Dec 19, 2025	44.15	46.39	44.15	45.89	43.80	4.39%	6,181,996
Dec 18, 2025	43.41	44.24	43.27	43.96	41.96	2.93%	4,395,910
Dec 17, 2025	44.38	44.71	42.63	42.71	40.76	-3.52%	3,870,145
Dec 16, 2025	44.17	44.89	43.66	44.27	42.25	-0.81%	3,511,242
Dec 15, 2025	46.45	47.02	44.61	44.63	42.60	-3.08%	4,716,343
Dec 12, 2025	49.12	49.12	45.55	46.05	43.95	-6.02%	7,071,473
Dec 11, 2025	47.43	49.16	47.00	49.00	46.77	2.75%	3,713,442
Dec 10, 2025	48.01	48.01	46.18	47.69	45.52	-0.91%	4,162,091
Dec 9, 2025	47.25	48.58	47.07	48.13	45.94	0.67%	2,836,715
Dec 8, 2025	48.18	48.38	47.32	47.81	45.63	-0.23%	2,518,420
Dec 5, 2025	49.40	49.50	47.65	47.92	45.74	-2.60%	4,778,687
Dec 4, 2025	46.59	49.55	46.17	49.20	46.96	5.53%	6,317,340
Dec 3, 2025	45.42	46.66	44.85	46.62	44.50	3.00%	3,066,554