URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.37	46.38	45.10	45.57	45.57	-1.41%	2,045
Mar 5, 2026	47.76	47.98	45.92	46.22	46.22	-5.09%	18,748
Mar 4, 2026	48.90	49.07	47.54	48.70	48.70	1.25%	11,418
Mar 3, 2026	49.38	49.38	46.61	48.10	48.10	-6.11%	25,982
Mar 2, 2026	49.75	51.44	49.55	51.23	51.23	3.41%	13,821
Feb 27, 2026	49.92	49.92	48.75	49.54	49.54	0.02%	7,029
Feb 26, 2026	50.18	50.18	48.54	49.53	49.53	-1.22%	12,079
Feb 25, 2026	50.79	50.79	49.88	50.14	50.14	1.37%	18,411
Feb 24, 2026	48.93	49.64	48.01	49.46	49.46	2.12%	13,147
Feb 23, 2026	49.20	49.20	47.94	48.43	48.43	-0.51%	18,573
Feb 20, 2026	49.24	49.60	48.49	48.68	48.68	0.72%	6,195
Feb 19, 2026	48.17	48.71	47.41	48.33	48.33	1.28%	5,550
Feb 18, 2026	46.67	48.38	46.23	47.72	47.72	1.89%	7,742
Feb 17, 2026	47.08	47.08	45.76	46.84	46.84	-0.35%	2,954
Feb 13, 2026	46.25	47.37	45.51	47.00	47.00	0.47%	9,984
Feb 12, 2026	47.59	48.09	46.78	46.78	46.78	-1.62%	5,741
Feb 11, 2026	47.93	47.93	46.66	47.55	47.55	-1.24%	6,687
Feb 10, 2026	49.49	49.49	47.98	48.15	48.15	-1.19%	6,740
Feb 9, 2026	46.48	48.73	46.34	48.73	48.73	4.68%	11,682
Feb 6, 2026	45.18	46.59	45.18	46.55	46.55	3.44%	9,003
Feb 5, 2026	46.88	46.88	44.91	45.00	45.00	-4.72%	12,862
Feb 4, 2026	50.80	50.80	46.07	47.23	47.23	-6.77%	21,091
Feb 3, 2026	49.14	50.82	49.14	50.66	50.66	4.63%	6,836
Feb 2, 2026	49.50	49.78	48.20	48.42	48.42	-2.50%	9,343
Jan 30, 2026	51.26	52.43	48.94	49.66	49.66	-6.71%	32,119
Jan 29, 2026	55.15	55.15	50.72	53.23	53.23	-2.71%	28,258
Jan 28, 2026	53.06	54.87	52.43	54.71	54.71	6.23%	29,706
Jan 27, 2026	50.38	51.68	49.32	51.50	51.50	3.04%	11,190
Jan 26, 2026	51.92	52.50	49.46	49.98	49.98	-2.04%	28,729
Jan 23, 2026	51.36	51.36	50.45	51.02	51.02	0.59%	6,174
Jan 22, 2026	51.18	51.21	50.16	50.72	50.72	0.84%	14,113
Jan 21, 2026	49.50	50.31	48.93	50.30	50.30	3.16%	23,897
Jan 20, 2026	49.06	49.89	48.03	48.76	48.76	0.24%	27,436
Jan 16, 2026	48.73	49.14	48.00	48.64	48.64	0.61%	13,822
Jan 15, 2026	47.80	48.56	47.71	48.35	48.35	0.83%	6,709
Jan 14, 2026	46.87	48.10	46.55	47.95	47.95	2.30%	6,318
Jan 13, 2026	47.93	47.93	46.75	46.87	46.87	-1.55%	6,057
Jan 12, 2026	47.46	47.61	46.95	47.61	47.61	1.38%	9,575
Jan 9, 2026	47.78	47.91	46.39	46.96	46.96	1.29%	11,785
Jan 8, 2026	46.80	46.80	45.91	46.36	46.36	-0.15%	4,161
Jan 7, 2026	46.00	46.54	45.83	46.43	46.43	0.20%	6,693
Jan 6, 2026	46.44	46.44	45.36	46.34	46.34	0.78%	9,720
Jan 5, 2026	45.60	46.17	45.00	45.98	45.98	3.70%	13,440
Jan 2, 2026	42.77	44.59	42.77	44.34	44.34	6.76%	8,780
Dec 31, 2025	42.07	42.07	41.32	41.53	41.53	-0.09%	4,575
Dec 30, 2025	42.55	42.55	41.56	41.57	41.57	-1.32%	2,963
Dec 29, 2025	42.22	42.71	42.01	42.12	42.12	-0.45%	8,365
Dec 26, 2025	43.43	43.43	42.16	42.32	42.31	-1.05%	3,831
Dec 24, 2025	43.31	43.31	42.63	42.77	42.76	0.30%	1,721
Dec 23, 2025	42.71	42.80	42.64	42.64	42.64	-0.02%	2,312
Dec 22, 2025	43.33	43.34	42.57	42.64	42.64	0.58%	14,951
Dec 19, 2025	41.18	42.67	41.18	42.40	42.40	4.21%	26,270
Dec 18, 2025	40.59	40.85	40.36	40.69	40.69	-1.09%	19,300
Dec 17, 2025	41.96	42.17	41.14	41.14	40.07	-2.26%	18,313
Dec 16, 2025	42.53	42.58	41.51	42.09	41.00	-1.20%	20,153
Dec 15, 2025	43.37	43.70	42.52	42.60	41.50	-1.98%	7,249
Dec 12, 2025	44.91	45.27	43.15	43.46	42.34	-4.20%	31,356
Dec 11, 2025	44.82	45.61	44.12	45.37	44.19	1.74%	6,022
Dec 10, 2025	45.08	45.08	43.52	44.59	43.44	0.56%	18,931
Dec 9, 2025	44.23	44.76	44.23	44.34	43.19	0.09%	4,900
Dec 8, 2025	45.62	45.62	44.30	44.30	43.15	-1.55%	13,185
Dec 5, 2025	46.15	46.15	44.77	45.00	43.83	-1.25%	3,735
Dec 4, 2025	43.86	45.79	43.86	45.57	44.39	3.88%	5,540
Dec 3, 2025	43.79	43.87	42.95	43.87	42.73	1.81%	5,119
Dec 2, 2025	43.35	43.35	42.60	43.09	41.98	1.30%	4,288
Dec 1, 2025	42.31	43.16	42.25	42.54	41.44	-2.25%	6,240
Nov 28, 2025	43.89	43.89	43.38	43.52	42.39	1.52%	1,482
Nov 26, 2025	42.66	43.08	42.61	42.86	41.76	1.72%	3,299
Nov 25, 2025	41.77	42.14	41.77	42.14	41.05	1.01%	3,722
Nov 24, 2025	40.00	41.72	40.00	41.72	40.64	2.92%	15,744
Nov 21, 2025	40.92	40.92	39.67	40.54	39.49	-1.75%	11,056
Nov 20, 2025	44.48	44.48	41.18	41.26	40.19	-4.39%	8,150
Nov 19, 2025	43.20	43.54	42.89	43.15	42.03	2.04%	5,312
Nov 18, 2025	41.22	42.45	41.22	42.29	41.19	-0.38%	8,837
Nov 17, 2025	42.50	43.14	42.02	42.45	41.35	-1.27%	6,759
Nov 14, 2025	42.39	43.57	42.37	43.00	41.88	-1.33%	10,615
Nov 13, 2025	45.53	45.53	42.75	43.58	42.45	-4.29%	7,144
Nov 12, 2025	45.63	45.87	44.92	45.53	44.35	-	8,402
Nov 11, 2025	46.00	46.00	45.31	45.53	44.35	-2.17%	6,058
Nov 10, 2025	47.05	47.29	45.61	46.54	45.34	3.77%	11,376
Nov 7, 2025	43.00	44.85	41.50	44.85	43.69	0.04%	16,567
Nov 6, 2025	47.00	47.00	44.84	44.84	43.67	-4.91%	21,519
Nov 5, 2025	46.96	47.53	46.78	47.15	45.93	0.43%	6,673
Nov 4, 2025	48.17	48.17	46.60	46.95	45.73	-5.10%	15,667
Nov 3, 2025	50.83	50.83	48.91	49.47	48.19	-3.45%	14,687
Oct 31, 2025	51.55	51.68	50.50	51.24	49.91	-0.91%	12,522
Oct 30, 2025	51.79	52.01	50.92	51.71	50.37	-0.27%	10,393
Oct 29, 2025	51.36	52.14	50.16	51.85	50.51	2.49%	18,787
Oct 28, 2025	50.00	51.25	49.06	50.59	49.28	5.24%	22,991
Oct 27, 2025	49.17	49.17	47.25	48.07	46.83	-0.42%	10,758
Oct 24, 2025	47.66	48.82	47.48	48.28	47.03	3.24%	14,443
Oct 23, 2025	46.59	47.14	46.55	46.76	45.55	1.81%	9,002
Oct 22, 2025	46.01	46.31	45.00	45.93	44.74	-2.24%	34,483
Oct 21, 2025	48.10	48.10	46.21	46.98	45.76	-4.20%	13,816
Oct 20, 2025	50.17	50.25	48.01	49.04	47.77	1.01%	11,347
Oct 17, 2025	49.99	50.31	47.86	48.55	47.29	-6.24%	29,738
Oct 16, 2025	54.77	54.84	50.51	51.78	50.44	-2.69%	29,918
Oct 15, 2025	53.76	54.24	51.26	53.21	51.83	1.16%	39,109
Oct 14, 2025	51.23	53.85	50.01	52.60	51.24	2.65%	25,697
Oct 13, 2025	50.94	51.90	50.36	51.24	49.91	5.26%	53,757