Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
URA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 29.10 | 0.24 | 0.83% | 28.75 | 29.25 | 28.75 | 3,587,882 |
| Jun 25 2024 | 28.86 | -0.30 | -1.03% | 29.04 | 29.1299 | 28.5595 | 2,702,803 |
| Jun 24 2024 | 29.16 | -0.47 | -1.59% | 29.68 | 29.798 | 29.075 | 2,059,744 |
| Jun 21 2024 | 29.63 | -0.50 | -1.66% | 29.84 | 29.97 | 29.33 | 2,072,525 |
| Jun 20 2024 | 30.13 | 0.04 | 0.13% | 30.25 | 30.29 | 29.83 | 2,586,528 |
| Jun 18 2024 | 30.09 | 0.73 | 2.49% | 29.50 | 30.255 | 29.39 | 2,708,109 |
| Jun 17 2024 | 29.36 | -0.20 | -0.68% | 29.48 | 29.74 | 29.15 | 1,827,200 |
| Jun 14 2024 | 29.56 | -0.38 | -1.27% | 29.84 | 29.998 | 29.4599 | 1,741,425 |
| Jun 13 2024 | 29.94 | 0.05 | 0.17% | 29.80 | 30.30 | 29.77 | 3,137,535 |
| Jun 12 2024 | 29.89 | 0.91 | 3.14% | 29.62 | 30.10 | 29.36 | 3,063,123 |
| Jun 11 2024 | 28.98 | -1.33 | -4.39% | 29.85 | 29.94 | 28.78 | 3,805,585 |
| Jun 10 2024 | 30.31 | 0.35 | 1.17% | 30.02 | 30.59 | 30.02 | 1,581,385 |
| Jun 07 2024 | 29.96 | -1.19 | -3.82% | 30.95 | 30.95 | 29.91 | 2,196,583 |
| Jun 06 2024 | 31.15 | 0.60 | 1.96% | 30.77 | 31.425 | 30.72 | 2,448,360 |
| Jun 05 2024 | 30.55 | -0.13 | -0.42% | 31.01 | 31.2658 | 30.42 | 3,137,359 |
| Jun 04 2024 | 30.68 | -0.88 | -2.79% | 31.20 | 31.24 | 30.26 | 5,223,051 |
| Jun 03 2024 | 31.56 | -0.68 | -2.11% | 32.25 | 32.28 | 31.26 | 2,444,126 |
| May 31 2024 | 32.24 | 0.17 | 0.53% | 32.39 | 32.96 | 31.87 | 2,729,673 |
| May 30 2024 | 32.07 | -0.10 | -0.31% | 31.81 | 32.565 | 31.81 | 2,078,593 |
| May 29 2024 | 32.17 | -0.31 | -0.95% | 32.11 | 32.23 | 31.38 | 4,303,288 |
| May 28 2024 | 32.48 | 0.48 | 1.50% | 32.40 | 32.81 | 32.03 | 6,940,402 |
| May 24 2024 | 32.00 | 0.56 | 1.78% | 31.72 | 32.41 | 31.46 | 3,016,564 |
| May 23 2024 | 31.44 | -0.56 | -1.75% | 32.29 | 32.305 | 31.28 | 2,243,347 |
| May 22 2024 | 32.00 | -1.12 | -3.38% | 32.98 | 32.98 | 31.7799 | 4,746,310 |
| May 21 2024 | 33.12 | -0.09 | -0.27% | 33.29 | 33.53 | 33.02 | 4,615,142 |
| May 20 2024 | 33.21 | 0.56 | 1.72% | 33.08 | 33.66 | 32.75 | 5,467,119 |
| May 17 2024 | 32.65 | 1.13 | 3.59% | 31.55 | 32.99 | 31.42 | 8,710,597 |
| May 16 2024 | 31.52 | 0.06 | 0.19% | 31.58 | 31.68 | 31.22 | 1,943,043 |
| May 15 2024 | 31.46 | 0.32 | 1.03% | 31.40 | 31.69 | 30.96 | 2,252,952 |
| May 14 2024 | 31.14 | 0.29 | 0.94% | 31.01 | 31.27 | 30.96 | 3,065,921 |
| May 13 2024 | 30.85 | -0.37 | -1.19% | 31.49 | 31.525 | 30.805 | 3,114,916 |
| May 10 2024 | 31.22 | -0.60 | -1.89% | 32.00 | 32.0796 | 31.01 | 3,147,788 |
| May 09 2024 | 31.82 | 0.85 | 2.74% | 31.05 | 31.86 | 31.05 | 2,209,857 |
| May 08 2024 | 30.97 | -0.77 | -2.43% | 31.50 | 31.585 | 30.57 | 3,409,252 |
| May 07 2024 | 31.74 | 0.02 | 0.06% | 31.95 | 32.50 | 31.655 | 3,676,812 |
| May 06 2024 | 31.72 | 0.89 | 2.89% | 31.00 | 31.8999 | 30.995 | 3,024,807 |
| May 03 2024 | 30.83 | 0.28 | 0.92% | 30.97 | 31.00 | 30.255 | 1,973,510 |
| May 02 2024 | 30.55 | 0.88 | 2.97% | 30.09 | 30.79 | 29.83 | 4,319,767 |
| May 01 2024 | 29.67 | 0.90 | 3.13% | 29.90 | 30.32 | 29.4001 | 3,262,059 |
| Apr 30 2024 | 28.77 | -1.61 | -5.30% | 30.12 | 30.12 | 28.73 | 4,067,793 |
| Apr 29 2024 | 30.38 | 0.88 | 2.98% | 29.91 | 30.56 | 29.68 | 3,749,359 |
| Apr 26 2024 | 29.50 | 0.32 | 1.10% | 29.20 | 29.7201 | 28.88 | 2,688,375 |
| Apr 25 2024 | 29.18 | 0.13 | 0.45% | 28.60 | 29.39 | 28.54 | 1,667,975 |
| Apr 24 2024 | 29.05 | -0.18 | -0.62% | 29.20 | 29.42 | 28.852 | 1,527,953 |
| Apr 23 2024 | 29.23 | 0.24 | 0.83% | 28.80 | 29.42 | 28.52 | 1,440,644 |
| Apr 22 2024 | 28.99 | 0.16 | 0.55% | 28.88 | 29.285 | 28.48 | 2,683,131 |
| Apr 19 2024 | 28.83 | -0.05 | -0.17% | 28.72 | 29.16 | 28.59 | 1,885,156 |
| Apr 18 2024 | 28.88 | -0.12 | -0.41% | 29.20 | 29.33 | 28.7701 | 1,865,107 |
| Apr 17 2024 | 29.00 | 0.11 | 0.38% | 29.20 | 29.725 | 28.81 | 3,020,172 |
| Apr 16 2024 | 28.89 | -0.56 | -1.90% | 28.97 | 29.235 | 28.00 | 3,633,272 |
| Apr 15 2024 | 29.45 | -0.77 | -2.55% | 30.43 | 30.90 | 29.35 | 5,731,627 |
| Apr 12 2024 | 30.22 | -0.69 | -2.23% | 30.95 | 31.49 | 29.93 | 3,658,446 |
| Apr 11 2024 | 30.91 | 0.57 | 1.88% | 30.40 | 31.0401 | 29.775 | 3,568,723 |
| Apr 10 2024 | 30.34 | 0.30 | 1.00% | 29.76 | 30.3699 | 29.39 | 2,799,557 |
| Apr 09 2024 | 30.04 | -0.31 | -1.02% | 30.60 | 30.70 | 29.76 | 2,971,850 |
| Apr 08 2024 | 30.35 | -0.19 | -0.62% | 30.85 | 30.85 | 29.825 | 2,060,962 |
| Apr 05 2024 | 30.54 | 0.33 | 1.09% | 30.44 | 31.015 | 30.11 | 2,476,735 |
| Apr 04 2024 | 30.21 | -1.17 | -3.73% | 31.48 | 31.48 | 30.11 | 3,763,378 |
| Apr 03 2024 | 31.38 | 0.99 | 3.26% | 30.42 | 31.505 | 30.40 | 4,496,766 |
| Apr 02 2024 | 30.39 | 0.27 | 0.90% | 30.00 | 30.52 | 29.52 | 3,380,936 |
| Apr 01 2024 | 30.12 | 1.29 | 4.47% | 29.35 | 30.125 | 28.96 | 4,165,954 |
