(URA)
AMEX: URA
· Real-Time Price · USD
39.02
-0.01 (-0.03%)
At close: Aug 15, 2025, 3:59 PM
39.00
-0.04%
After-hours: Aug 15, 2025, 07:57 PM EDT
URA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.98 | 39.56 | 38.75 | 39.03 | 39.03 | -1.06% | 2,327,651 |
| 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 |
| Aug 8, 2025 | 40.62 | 41.40 | 39.83 | 39.95 | 39.95 | -1.58% | 2,146,627 |
| Aug 7, 2025 | 41.22 | 41.43 | 39.84 | 40.59 | 40.59 | -1.46% | 3,201,400 |
| Aug 6, 2025 | 40.89 | 41.69 | 40.59 | 41.19 | 41.19 | 1.88% | 3,584,217 |
| Aug 5, 2025 | 39.87 | 40.56 | 39.43 | 40.43 | 40.43 | 2.38% | 4,026,200 |
| Aug 4, 2025 | 38.64 | 39.52 | 38.48 | 39.49 | 39.49 | 3.32% | 2,243,800 |
| Aug 1, 2025 | 38.00 | 38.47 | 37.04 | 38.22 | 38.22 | -2.90% | 6,222,041 |
| Jul 31, 2025 | 40.40 | 40.40 | 39.07 | 39.36 | 39.36 | -1.82% | 3,994,218 |
| Jul 30, 2025 | 40.12 | 40.78 | 39.64 | 40.09 | 40.09 | -0.40% | 2,748,600 |
| Jul 29, 2025 | 41.00 | 41.35 | 40.13 | 40.25 | 40.25 | -1.81% | 3,149,600 |
| Jul 28, 2025 | 41.57 | 41.57 | 40.47 | 40.99 | 40.99 | -2.01% | 4,676,200 |
| Jul 25, 2025 | 41.72 | 42.03 | 41.07 | 41.83 | 41.83 | -0.78% | 3,086,300 |
| Jul 24, 2025 | 41.00 | 42.22 | 40.91 | 42.16 | 42.16 | 2.31% | 3,031,841 |
| Jul 23, 2025 | 40.40 | 41.21 | 40.19 | 41.21 | 41.21 | 2.46% | 3,189,708 |
| Jul 22, 2025 | 40.19 | 40.42 | 39.22 | 40.22 | 40.22 | 0.20% | 3,275,334 |
| Jul 21, 2025 | 41.60 | 41.60 | 39.87 | 40.14 | 40.14 | -1.93% | 4,686,700 |
| Jul 18, 2025 | 40.66 | 41.21 | 40.22 | 40.93 | 40.93 | 1.26% | 2,955,033 |