URAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.64	38.92	38.50	38.59	38.59	-0.69%	7,487
Jun 25, 2026	39.07	39.78	38.81	38.86	38.86	-0.30%	3,755
Jun 24, 2026	39.67	39.84	38.97	38.97	38.97	-2.83%	6,629
Jun 23, 2026	39.94	40.82	39.94	40.10	40.10	-1.32%	4,439
Jun 22, 2026	41.24	41.24	40.51	40.64	40.64	-2.23%	5,475
Jun 18, 2026	41.02	41.67	41.02	41.57	41.57	2.14%	5,857
Jun 17, 2026	41.69	41.69	40.62	40.69	40.69	-0.53%	4,041
Jun 16, 2026	41.78	41.78	40.81	40.91	40.91	-0.77%	4,515
Jun 15, 2026	40.80	41.54	40.34	41.23	41.23	4.28%	6,501
Jun 12, 2026	39.63	39.75	39.04	39.54	39.54	1.66%	9,514
Jun 11, 2026	38.00	39.05	37.76	38.90	38.90	3.07%	10,661
Jun 10, 2026	38.49	38.89	37.74	37.74	37.74	-2.89%	13,301
Jun 9, 2026	39.59	40.26	38.12	38.86	38.86	-3.44%	14,196
Jun 8, 2026	41.00	41.00	40.21	40.25	40.25	0.66%	11,965
Jun 5, 2026	42.53	42.53	39.95	39.98	39.98	-7.43%	13,701
Jun 4, 2026	43.00	43.38	42.51	43.19	43.19	-1.13%	5,286
Jun 3, 2026	44.62	44.62	43.07	43.68	43.68	-3.96%	13,107
Jun 2, 2026	43.55	45.57	43.55	45.48	45.48	4.55%	8,540
Jun 1, 2026	43.31	43.96	42.83	43.50	43.50	-0.07%	9,682
May 29, 2026	42.90	43.83	42.90	43.53	43.53	0.43%	12,137
May 28, 2026	43.03	43.61	42.50	43.35	43.35	0.16%	8,091
May 27, 2026	44.15	44.15	43.00	43.28	43.28	-0.94%	9,217
May 26, 2026	43.91	43.91	43.33	43.69	43.69	3.12%	11,667
May 22, 2026	41.96	42.99	41.96	42.36	42.36	1.20%	6,694
May 21, 2026	41.06	42.25	41.06	41.86	41.86	0.95%	5,480
May 20, 2026	41.58	41.58	41.02	41.47	41.47	1.48%	5,143
May 19, 2026	41.94	41.94	40.42	40.87	40.87	-2.70%	7,874
May 18, 2026	42.49	42.49	41.80	42.00	42.00	-2.78%	10,378
May 15, 2026	45.14	45.14	43.10	43.20	43.20	-3.08%	7,996
May 14, 2026	45.26	45.26	43.83	44.58	44.58	-1.54%	9,351
May 13, 2026	45.97	46.25	45.13	45.27	45.27	-2.44%	34,330
May 12, 2026	46.48	46.48	45.30	46.40	46.40	-3.42%	14,478
May 11, 2026	47.00	48.37	46.97	48.05	48.05	4.40%	28,805
May 8, 2026	46.50	47.07	45.81	46.02	46.02	-2.44%	11,894
May 7, 2026	48.74	48.74	47.02	47.17	47.17	-1.83%	6,690
May 6, 2026	46.40	48.46	46.40	48.05	48.05	4.52%	8,469
May 5, 2026	47.24	47.24	45.97	45.97	45.97	-1.03%	6,470
May 4, 2026	46.18	47.16	46.18	46.45	46.45	0.08%	6,700
May 1, 2026	47.48	47.48	46.00	46.41	46.41	-1.56%	7,786
Apr 30, 2026	45.11	47.15	45.11	47.15	47.15	4.17%	4,684
Apr 29, 2026	46.84	46.84	45.02	45.26	45.26	-2.93%	7,177
Apr 28, 2026	47.62	47.62	46.16	46.63	46.63	-2.25%	3,536
Apr 27, 2026	47.81	47.85	47.04	47.70	47.70	1.06%	6,268
Apr 24, 2026	47.99	47.99	47.08	47.20	47.20	-1.47%	5,413
Apr 23, 2026	49.37	49.47	47.31	47.91	47.91	-0.67%	6,501
Apr 22, 2026	47.33	48.30	46.92	48.23	48.23	3.74%	5,582
Apr 21, 2026	48.49	48.49	46.21	46.49	46.49	-2.68%	9,012
Apr 20, 2026	47.75	48.01	47.12	47.77	47.77	0.05%	5,404
Apr 17, 2026	48.00	48.55	47.24	47.75	47.75	0.47%	7,235
Apr 16, 2026	47.98	47.98	46.88	47.52	47.52	0.75%	24,009
Apr 15, 2026	46.42	47.78	46.30	47.17	47.17	2.92%	8,048
Apr 14, 2026	45.50	46.10	45.30	45.83	45.83	2.25%	6,308
Apr 13, 2026	43.45	44.82	43.45	44.82	44.82	0.85%	5,854
Apr 10, 2026	44.97	45.44	44.43	44.44	44.44	0.02%	7,843
Apr 9, 2026	44.82	44.82	44.17	44.43	44.43	-0.53%	4,377
Apr 8, 2026	43.98	45.04	43.98	44.67	44.67	4.83%	5,132
Apr 7, 2026	43.45	43.45	42.18	42.61	42.61	-2.08%	3,602
Apr 6, 2026	43.78	43.78	43.20	43.52	43.52	-0.59%	5,039
Apr 2, 2026	42.85	43.94	42.67	43.78	43.78	-1.16%	4,510
Apr 1, 2026	44.50	44.91	44.25	44.30	44.30	1.98%	8,965
Mar 31, 2026	42.37	43.44	42.11	43.44	43.44	4.31%	5,441
Mar 30, 2026	43.29	43.29	41.22	41.64	41.64	-1.34%	5,926
Mar 27, 2026	42.68	42.74	42.05	42.21	42.21	-1.33%	4,196
Mar 26, 2026	43.94	43.94	42.54	42.78	42.78	-3.06%	11,156
Mar 25, 2026	44.75	44.85	44.13	44.13	44.13	3.35%	2,351
Mar 24, 2026	41.60	42.76	41.60	42.70	42.70	-0.16%	3,538
Mar 23, 2026	42.59	43.08	42.21	42.77	42.77	2.64%	3,852
Mar 20, 2026	42.90	43.25	41.33	41.67	41.67	-2.96%	8,649
Mar 19, 2026	43.68	43.68	42.30	42.94	42.94	-3.70%	16,473
Mar 18, 2026	45.21	45.21	44.15	44.59	44.59	-1.63%	8,819
Mar 17, 2026	45.14	45.61	44.64	45.33	45.33	1.93%	7,010
Mar 16, 2026	45.59	45.59	44.17	44.47	44.47	-1.40%	15,027
Mar 13, 2026	47.04	47.04	45.10	45.10	45.10	-3.11%	6,224
Mar 12, 2026	46.76	46.76	45.84	46.55	46.55	-0.30%	5,989
Mar 11, 2026	47.48	47.48	46.46	46.69	46.69	-1.10%	3,459
Mar 10, 2026	46.87	48.21	46.68	47.21	47.21	3.03%	13,882
Mar 9, 2026	44.90	46.43	43.81	45.82	45.82	1.42%	9,559
Mar 6, 2026	46.37	46.44	45.18	45.18	45.18	-2.25%	8,295
Mar 5, 2026	47.76	47.98	45.92	46.22	46.22	-5.09%	18,750
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