(URNM)
AMEX: URNM
· Real-Time Price · USD
53.18
1.39 (2.68%)
At close: Sep 08, 2025, 12:53 PM
URNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.45 | 52.06 | 50.41 | 51.79 | 51.79 | 1.35% | 491,624 |
| Sep 4, 2025 | 51.74 | 51.86 | 50.70 | 51.10 | 51.10 | -1.52% | 282,952 |
| Sep 3, 2025 | 51.61 | 52.22 | 51.32 | 51.89 | 51.89 | 0.95% | 458,606 |
| Sep 2, 2025 | 50.46 | 51.44 | 49.75 | 51.40 | 51.40 | -0.06% | 527,866 |
| Aug 29, 2025 | 52.20 | 53.99 | 50.96 | 51.43 | 51.43 | 1.86% | 1,072,100 |
| Aug 28, 2025 | 49.63 | 50.86 | 49.25 | 50.49 | 50.49 | 2.02% | 392,089 |
| Aug 27, 2025 | 50.30 | 50.43 | 49.43 | 49.49 | 49.49 | -2.12% | 256,305 |
| Aug 26, 2025 | 48.96 | 51.86 | 48.95 | 50.56 | 50.56 | 4.20% | 1,123,700 |
| Aug 25, 2025 | 48.48 | 49.19 | 48.25 | 48.52 | 48.52 | 0.54% | 391,447 |
| Aug 22, 2025 | 46.05 | 48.48 | 46.05 | 48.26 | 48.26 | 7.01% | 595,456 |
| Aug 21, 2025 | 44.35 | 45.18 | 44.09 | 45.10 | 45.10 | 2.17% | 187,800 |
| Aug 20, 2025 | 45.02 | 45.39 | 43.56 | 44.14 | 44.14 | -2.28% | 628,800 |
| Aug 19, 2025 | 47.98 | 47.98 | 44.77 | 45.17 | 45.17 | -6.13% | 682,800 |
| Aug 18, 2025 | 47.40 | 48.18 | 46.84 | 48.12 | 48.12 | 1.73% | 331,081 |
| Aug 15, 2025 | 47.01 | 47.50 | 46.12 | 47.30 | 47.30 | 0.66% | 576,400 |
| 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 |