(URA)
AMEX: URA
· Real-Time Price · USD
42.03
0.50 (1.20%)
At close: Sep 09, 2025, 12:35 PM
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.40 | 41.68 | 40.78 | 41.53 | 41.53 | 1.96% | 2,540,033 |
| Sep 5, 2025 | 41.16 | 41.16 | 39.67 | 40.73 | 40.73 | 0.82% | 3,998,943 |
| Sep 4, 2025 | 41.16 | 41.37 | 40.20 | 40.40 | 40.40 | -2.27% | 2,857,339 |
| Sep 3, 2025 | 41.09 | 41.77 | 40.75 | 41.34 | 41.34 | 1.77% | 2,811,400 |
| Sep 2, 2025 | 39.45 | 40.65 | 39.03 | 40.62 | 40.62 | -0.12% | 3,257,500 |
| Aug 29, 2025 | 41.95 | 42.58 | 40.33 | 40.67 | 40.67 | -0.76% | 4,206,700 |
| Aug 28, 2025 | 40.01 | 41.33 | 39.91 | 40.98 | 40.98 | 3.28% | 4,539,525 |
| Aug 27, 2025 | 40.48 | 40.48 | 39.67 | 39.68 | 39.68 | -1.90% | 3,385,600 |
| Aug 26, 2025 | 39.68 | 41.26 | 39.58 | 40.45 | 40.45 | 2.43% | 4,208,800 |
| Aug 25, 2025 | 39.67 | 39.89 | 39.10 | 39.49 | 39.49 | 0.13% | 2,983,300 |
| Aug 22, 2025 | 37.85 | 39.59 | 37.73 | 39.44 | 39.44 | 6.08% | 4,819,900 |
| Aug 21, 2025 | 36.69 | 37.29 | 36.66 | 37.18 | 37.18 | 2.00% | 2,553,943 |
| Aug 20, 2025 | 36.38 | 36.80 | 35.64 | 36.45 | 36.45 | -1.38% | 4,876,002 |
| Aug 19, 2025 | 39.02 | 39.02 | 36.85 | 36.96 | 36.96 | -5.71% | 4,624,607 |
| Aug 18, 2025 | 38.88 | 39.20 | 38.46 | 39.20 | 39.20 | 0.49% | 2,086,229 |
| Aug 15, 2025 | 39.05 | 39.12 | 38.03 | 39.01 | 39.01 | -0.05% | 2,198,756 |
| Aug 14, 2025 | 38.98 | 39.56 | 38.75 | 39.03 | 39.03 | -1.06% | 2,343,600 |
| Aug 13, 2025 | 40.56 | 40.68 | 38.84 | 39.45 | 39.45 | -2.38% | 4,508,700 |
| Aug 12, 2025 | 39.53 | 40.51 | 39.38 | 40.41 | 40.41 | 1.97% | 1,838,835 |
| Aug 11, 2025 | 39.97 | 40.37 | 39.01 | 39.63 | 39.63 | -0.80% | 2,524,948 |