(URNM)
AMEX: URNM
· Real-Time Price · USD
47.23
0.24 (0.51%)
At close: Aug 15, 2025, 3:59 PM
47.65
0.89%
After-hours: Aug 15, 2025, 07:24 PM EDT
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.01 | 47.50 | 46.12 | 47.30 | 47.30 | 0.66% | 576,336 |
| Aug 14, 2025 | 46.39 | 47.63 | 46.25 | 46.99 | 46.99 | 0.58% | 457,700 |
| Aug 13, 2025 | 47.36 | 48.07 | 46.13 | 46.72 | 46.72 | -1.79% | 795,269 |
| Aug 12, 2025 | 47.06 | 47.79 | 47.02 | 47.57 | 47.57 | 0.98% | 248,401 |
| Aug 11, 2025 | 47.00 | 47.97 | 46.24 | 47.11 | 47.11 | -0.13% | 575,095 |
| Aug 8, 2025 | 47.38 | 49.06 | 47.04 | 47.17 | 47.17 | -0.21% | 418,172 |
| Aug 7, 2025 | 47.80 | 48.03 | 46.54 | 47.27 | 47.27 | -0.73% | 2,483,100 |
| Aug 6, 2025 | 47.25 | 48.24 | 47.00 | 47.62 | 47.62 | 0.83% | 470,671 |
| Aug 5, 2025 | 46.77 | 47.45 | 46.11 | 47.23 | 47.23 | 1.77% | 718,630 |
| Aug 4, 2025 | 45.00 | 46.54 | 44.91 | 46.41 | 46.41 | 3.59% | 403,570 |
| Aug 1, 2025 | 44.18 | 44.85 | 43.10 | 44.80 | 44.80 | -0.82% | 904,600 |
| Jul 31, 2025 | 46.54 | 46.54 | 44.53 | 45.17 | 45.17 | -2.65% | 775,087 |
| Jul 30, 2025 | 46.71 | 47.46 | 45.89 | 46.40 | 46.40 | -1.02% | 326,219 |
| Jul 29, 2025 | 48.00 | 48.22 | 46.77 | 46.88 | 46.88 | -2.80% | 344,213 |
| Jul 28, 2025 | 49.01 | 49.11 | 47.51 | 48.23 | 48.23 | -3.71% | 580,323 |
| Jul 25, 2025 | 50.61 | 50.61 | 48.89 | 50.09 | 50.09 | -1.16% | 442,297 |
| Jul 24, 2025 | 49.95 | 50.77 | 49.57 | 50.68 | 50.68 | 1.48% | 357,289 |
| Jul 23, 2025 | 49.05 | 50.22 | 48.90 | 49.94 | 49.94 | 0.75% | 442,323 |
| Jul 22, 2025 | 48.63 | 49.93 | 48.40 | 49.57 | 49.57 | 1.14% | 534,515 |
| Jul 21, 2025 | 49.30 | 49.78 | 48.38 | 49.01 | 49.01 | -0.35% | 1,481,095 |