URA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.26 | 25.28 | 23.30 | 23.49 | -1.31 | -5.28% | 4,057,600 |
| Feb 28, 2025 | 24.45 | 24.93 | 24.07 | 24.80 | 0.08 | 0.32% | 2,930,063 |
| Feb 27, 2025 | 26.09 | 26.30 | 24.69 | 24.72 | -0.99 | -3.85% | 7,609,700 |
| Feb 26, 2025 | 25.41 | 26.08 | 25.38 | 25.71 | 0.53 | 2.10% | 3,042,355 |
| Feb 25, 2025 | 25.58 | 25.58 | 24.66 | 25.18 | -0.48 | -1.87% | 8,187,500 |
| Feb 24, 2025 | 25.92 | 26.08 | 25.26 | 25.66 | -0.40 | -1.53% | 3,076,712 |
| Feb 21, 2025 | 27.20 | 27.22 | 25.90 | 26.06 | -1.19 | -4.37% | 4,395,347 |
| Feb 20, 2025 | 27.54 | 27.73 | 27.02 | 27.25 | -0.13 | -0.47% | 2,253,900 |
| Feb 19, 2025 | 27.94 | 27.95 | 27.13 | 27.38 | -0.82 | -2.91% | 2,459,400 |
| Feb 18, 2025 | 28.30 | 28.33 | 27.82 | 28.20 | 0.17 | 0.61% | 1,797,077 |
| Feb 14, 2025 | 28.96 | 28.99 | 27.96 | 28.03 | -0.93 | -3.21% | 2,282,600 |
| Feb 13, 2025 | 28.95 | 29.04 | 28.46 | 28.96 | 0.02 | 0.07% | 1,418,900 |
| Feb 12, 2025 | 28.18 | 29.42 | 28.14 | 28.94 | 0.34 | 1.19% | 1,942,421 |
| Feb 11, 2025 | 28.90 | 29.27 | 28.60 | 28.60 | -0.50 | -1.72% | 1,594,172 |
| Feb 10, 2025 | 29.42 | 29.67 | 29.01 | 29.10 | 0.00 | 0.00% | 1,744,062 |
| Feb 7, 2025 | 28.70 | 29.70 | 28.56 | 29.10 | 0.74 | 2.61% | 1,896,400 |
| Feb 6, 2025 | 28.98 | 29.16 | 28.11 | 28.36 | -0.62 | -2.14% | 1,874,300 |
| Feb 5, 2025 | 28.84 | 29.27 | 28.61 | 28.98 | 0.07 | 0.24% | 1,889,838 |
| Feb 4, 2025 | 28.45 | 29.05 | 28.34 | 28.91 | 0.92 | 3.29% | 1,974,806 |
| Feb 3, 2025 | 27.60 | 28.42 | 27.21 | 27.99 | -0.32 | -1.13% | 2,936,500 |
| Jan 31, 2025 | 29.08 | 29.35 | 28.21 | 28.31 | -0.61 | -2.11% | 2,571,681 |
| Jan 30, 2025 | 28.61 | 29.13 | 28.58 | 28.92 | 0.56 | 1.97% | 1,819,900 |
| Jan 29, 2025 | 27.72 | 28.45 | 27.69 | 28.36 | 0.78 | 2.83% | 2,219,215 |
| Jan 28, 2025 | 27.46 | 27.59 | 26.96 | 27.58 | 0.48 | 1.77% | 3,878,448 |
| Jan 27, 2025 | 28.76 | 28.76 | 26.93 | 27.10 | -3.43 | -11.23% | 7,226,200 |
| Jan 24, 2025 | 31.10 | 31.60 | 30.45 | 30.53 | -0.45 | -1.45% | 4,003,200 |
| Jan 23, 2025 | 30.35 | 31.22 | 30.10 | 30.98 | 0.63 | 2.08% | 3,086,200 |
| Jan 22, 2025 | 29.75 | 30.90 | 29.52 | 30.35 | 1.17 | 4.01% | 6,595,937 |
| Jan 21, 2025 | 28.21 | 29.19 | 28.21 | 29.18 | 1.15 | 4.10% | 4,452,600 |
| Jan 17, 2025 | 27.68 | 28.32 | 27.36 | 28.03 | 0.67 | 2.45% | 3,719,960 |
| Jan 16, 2025 | 27.65 | 27.89 | 27.22 | 27.36 | -0.29 | -1.05% | 2,861,036 |
| Jan 15, 2025 | 27.60 | 27.94 | 27.38 | 27.65 | 0.45 | 1.65% | 2,094,938 |
| Jan 14, 2025 | 27.20 | 27.58 | 27.05 | 27.20 | 0.10 | 0.37% | 1,117,638 |
| Jan 13, 2025 | 26.86 | 27.48 | 26.67 | 27.10 | -0.07 | -0.26% | 2,225,900 |
| Jan 10, 2025 | 27.73 | 27.75 | 27.08 | 27.17 | -0.67 | -2.41% | 1,816,448 |
| Jan 8, 2025 | 28.00 | 28.04 | 27.18 | 27.84 | -0.37 | -1.31% | 2,618,710 |
| Jan 7, 2025 | 29.61 | 29.67 | 28.08 | 28.21 | -1.07 | -3.65% | 2,928,100 |
| Jan 6, 2025 | 29.12 | 30.05 | 29.12 | 29.28 | 0.44 | 1.53% | 2,744,651 |
| Jan 3, 2025 | 28.48 | 28.90 | 28.11 | 28.84 | 0.73 | 2.60% | 3,252,512 |
| Jan 2, 2025 | 26.98 | 28.28 | 26.98 | 28.11 | 1.33 | 4.97% | 5,680,900 |
| Dec 31, 2024 | 26.88 | 27.15 | 26.60 | 26.78 | -0.05 | -0.19% | 2,119,358 |
| Dec 30, 2024 | 27.17 | 27.17 | 26.67 | 26.83 | -1.27 | -4.52% | 3,009,000 |
| Dec 27, 2024 | 27.96 | 28.26 | 27.60 | 28.10 | 0.01 | 0.04% | 3,352,851 |
| Dec 26, 2024 | 27.90 | 28.28 | 27.73 | 28.09 | 0.01 | 0.04% | 1,642,109 |
| Dec 24, 2024 | 28.15 | 28.25 | 27.57 | 28.08 | -0.18 | -0.64% | 825,800 |
| Dec 23, 2024 | 27.90 | 28.37 | 27.81 | 28.26 | 0.29 | 1.04% | 1,588,851 |
| Dec 20, 2024 | 27.60 | 28.39 | 27.35 | 27.97 | -0.08 | -0.29% | 2,158,534 |
| Dec 19, 2024 | 28.00 | 28.28 | 27.71 | 28.05 | 0.25 | 0.90% | 2,563,616 |
| Dec 18, 2024 | 28.80 | 29.19 | 27.64 | 27.80 | -0.91 | -3.17% | 2,985,118 |
| Dec 17, 2024 | 28.60 | 28.78 | 28.18 | 28.71 | -0.20 | -0.69% | 2,991,467 |