URNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.47	54.09	52.09	53.05	53.05	-0.39%	352,363
Jun 25, 2026	54.59	55.45	52.96	53.26	53.26	-1.90%	595,740
Jun 24, 2026	55.34	55.34	53.41	54.29	54.29	-2.51%	858,061
Jun 23, 2026	54.50	57.20	54.06	55.69	55.69	-0.87%	443,553
Jun 22, 2026	56.97	57.20	55.45	56.18	56.18	-2.24%	422,529
Jun 18, 2026	58.25	58.80	56.65	57.47	57.47	0.68%	544,173
Jun 17, 2026	57.94	59.45	57.05	57.08	57.08	-1.13%	328,600
Jun 16, 2026	57.84	59.25	56.88	57.73	57.73	-0.29%	384,285
Jun 15, 2026	57.12	58.99	57.12	57.90	57.90	6.08%	638,024
Jun 12, 2026	54.19	55.18	53.81	54.58	54.58	0.53%	381,929
Jun 11, 2026	52.16	54.46	52.04	54.29	54.29	5.48%	784,359
Jun 10, 2026	53.27	53.83	51.29	51.47	51.47	-4.24%	584,415
Jun 9, 2026	56.31	56.31	51.98	53.75	53.75	-3.64%	807,576
Jun 8, 2026	56.97	57.40	55.66	55.78	55.78	0.90%	641,813
Jun 5, 2026	60.39	60.40	55.14	55.28	55.28	-9.45%	1,272,202
Jun 4, 2026	61.20	61.75	60.30	61.05	61.05	-0.67%	550,248
Jun 3, 2026	64.98	64.98	61.13	61.46	61.46	-5.94%	765,463
Jun 2, 2026	60.82	65.57	60.01	65.34	65.34	6.87%	1,054,824
Jun 1, 2026	60.66	61.95	59.70	61.14	61.14	-0.23%	296,924
May 29, 2026	61.03	61.70	59.62	61.28	61.28	-0.11%	611,174
May 28, 2026	60.00	61.68	59.08	61.35	61.35	1.44%	546,040
May 27, 2026	60.19	61.16	59.50	60.48	60.48	-0.66%	524,975
May 26, 2026	59.62	60.99	59.39	60.88	60.88	4.57%	3,965,383
May 22, 2026	58.75	59.25	57.91	58.22	58.22	0.24%	460,494
May 21, 2026	57.52	58.85	56.81	58.08	58.08	1.13%	884,440
May 20, 2026	57.72	58.22	56.81	57.43	57.43	0.61%	341,222
May 19, 2026	58.77	58.77	56.69	57.08	57.08	-2.84%	976,032
May 18, 2026	60.33	60.80	58.14	58.75	58.75	-2.33%	681,663
May 15, 2026	61.34	61.52	59.40	60.15	60.15	-3.76%	1,101,385
May 14, 2026	63.97	63.97	61.25	62.50	62.50	-2.16%	765,392
May 13, 2026	64.95	64.95	62.76	63.88	63.88	-2.47%	560,220
May 12, 2026	66.98	67.09	63.28	65.50	65.50	-3.94%	1,010,448
May 11, 2026	66.66	69.35	66.47	68.19	68.19	4.92%	864,523
May 8, 2026	67.67	67.85	64.87	64.99	64.99	-3.01%	664,936
May 7, 2026	69.01	70.22	66.51	67.01	67.01	-3.15%	1,039,106
May 6, 2026	65.83	69.32	65.01	69.19	69.19	6.74%	828,756
May 5, 2026	67.30	68.14	64.62	64.82	64.82	-2.32%	461,550
May 4, 2026	66.98	68.22	65.89	66.36	66.36	-1.15%	339,840
May 1, 2026	67.74	67.87	65.80	67.13	67.13	-2.07%	330,222
Apr 30, 2026	65.03	68.64	64.92	68.55	68.55	6.43%	790,465
Apr 29, 2026	66.46	66.60	64.02	64.41	64.41	-2.35%	335,815
Apr 28, 2026	67.81	68.21	65.48	65.96	65.96	-4.04%	488,443
Apr 27, 2026	67.80	69.18	67.48	68.74	68.74	2.58%	469,374
Apr 24, 2026	69.64	69.85	67.00	67.01	67.01	-3.07%	478,788
Apr 23, 2026	71.59	72.34	67.79	69.13	69.13	-3.13%	628,221
Apr 22, 2026	68.06	71.54	68.05	71.36	71.36	6.36%	699,127
Apr 21, 2026	70.05	70.15	66.81	67.09	67.09	-4.72%	1,057,613
Apr 20, 2026	68.84	70.49	67.51	70.41	70.41	1.41%	598,086
Apr 17, 2026	70.62	71.40	69.01	69.43	69.43	-0.13%	885,010
Apr 16, 2026	69.20	70.19	68.84	69.52	69.52	0.91%	1,084,210
Apr 15, 2026	67.07	69.73	66.51	68.89	68.89	3.70%	893,295
Apr 14, 2026	67.00	67.49	66.05	66.43	66.43	0.80%	970,455
Apr 13, 2026	63.83	65.91	62.88	65.90	65.90	2.27%	538,328
Apr 10, 2026	64.89	66.10	64.34	64.44	64.44	-0.26%	455,856
Apr 9, 2026	64.31	65.28	63.26	64.61	64.61	-0.20%	701,294
Apr 8, 2026	65.80	66.70	63.84	64.74	64.74	4.94%	1,071,367
Apr 7, 2026	62.37	62.60	60.37	61.69	61.69	-1.95%	472,058
Apr 6, 2026	63.89	64.29	61.88	62.92	62.92	-0.77%	379,765
Apr 2, 2026	61.40	63.68	60.71	63.41	63.41	-0.72%	445,645
Apr 1, 2026	64.26	66.20	63.73	63.87	63.87	1.14%	841,005
Mar 31, 2026	59.65	63.19	59.65	63.15	63.15	8.06%	802,300
Mar 30, 2026	60.20	60.75	57.67	58.44	58.44	-2.24%	653,492
Mar 27, 2026	59.00	60.68	58.31	59.78	59.78	0.91%	473,684
Mar 26, 2026	61.15	61.74	59.15	59.24	59.24	-5.49%	518,923
Mar 25, 2026	63.26	64.36	62.30	62.68	62.68	2.74%	510,857
Mar 24, 2026	59.00	61.20	58.48	61.01	61.01	1.43%	544,232
Mar 23, 2026	59.68	61.22	58.78	60.15	60.15	3.47%	813,975
Mar 20, 2026	61.26	61.43	57.24	58.13	58.13	-4.55%	887,105
Mar 19, 2026	60.24	61.47	58.30	60.90	60.90	-2.64%	985,625
Mar 18, 2026	64.03	64.20	62.43	62.55	62.55	-3.84%	752,595
Mar 17, 2026	64.34	66.08	64.06	65.05	65.05	1.36%	620,694
Mar 16, 2026	64.60	64.79	62.53	64.18	64.18	0.56%	457,588
Mar 13, 2026	67.10	68.22	63.80	63.82	63.82	-4.90%	768,502
Mar 12, 2026	67.04	67.85	65.07	67.11	67.11	-0.58%	433,194
Mar 11, 2026	68.60	69.31	66.86	67.50	67.50	-1.72%	446,616
Mar 10, 2026	67.34	70.70	67.23	68.68	68.68	2.97%	1,000,983
Mar 9, 2026	62.27	66.87	62.00	66.70	66.70	4.27%	901,680
Mar 6, 2026	64.79	66.86	63.54	63.97	63.97	-3.80%	683,312
Mar 5, 2026	69.85	69.85	65.07	66.50	66.50	-6.30%	1,496,822
Mar 4, 2026	70.35	71.55	68.10	70.97	70.97	2.31%	626,305
Mar 3, 2026	71.70	71.86	66.51	69.37	69.37	-8.19%	1,527,522
Mar 2, 2026	71.44	75.83	71.32	75.56	75.56	5.03%	1,274,451
Feb 27, 2026	71.57	72.41	70.61	71.94	71.94	-0.51%	478,082
Feb 26, 2026	73.19	73.36	69.76	72.31	72.31	-1.61%	724,595
Feb 25, 2026	75.13	75.86	73.40	73.49	73.49	-1.05%	909,212
Feb 24, 2026	71.83	74.48	69.78	74.27	74.27	3.07%	825,302
Feb 23, 2026	73.03	73.51	71.02	72.06	72.06	-1.95%	514,732
Feb 20, 2026	73.26	74.89	71.50	73.49	73.49	1.20%	721,699
Feb 19, 2026	71.08	73.42	69.74	72.62	72.62	1.87%	1,093,126
Feb 18, 2026	69.22	72.20	69.22	71.29	71.29	4.50%	1,486,741
Feb 17, 2026	67.78	68.80	66.01	68.22	68.22	-1.07%	787,938
Feb 13, 2026	68.91	70.49	67.21	68.96	68.96	-0.50%	681,535
Feb 12, 2026	72.51	72.51	68.45	69.31	69.31	-3.87%	786,101
Feb 11, 2026	72.73	73.30	69.39	72.10	72.10	1.72%	811,407
Feb 10, 2026	72.54	72.73	70.68	70.88	70.88	-2.33%	530,440
Feb 9, 2026	68.93	72.65	68.36	72.57	72.57	5.79%	1,040,735
Feb 6, 2026	67.43	68.73	65.55	68.60	68.60	4.38%	1,034,227
Feb 5, 2026	66.88	69.49	65.54	65.72	65.72	-6.19%	1,332,042
Feb 4, 2026	76.30	76.49	67.54	70.06	70.06	-8.36%	1,647,601
Feb 3, 2026	75.35	77.02	73.94	76.45	76.45	6.62%	1,371,472