Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
URNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 10.066 | 0.45 | 4.64% | 9.907 | 10.10 | 9.8155 | 9,407 |
| Jan 03 2025 | 9.6195 | 0.13 | 1.40% | 9.70 | 9.804 | 9.568 | 9,966 |
| Jan 02 2025 | 9.487 | 0.41 | 4.53% | 9.219 | 9.532 | 9.1255 | 10,554 |
| Dec 31 2024 | 9.076 | 0.07 | 0.79% | 9.072 | 9.088 | 8.994 | 1,208 |
| Dec 30 2024 | 9.005 | -0.14 | -1.48% | 9.13 | 9.1795 | 8.9855 | 40,475 |
| Dec 27 2024 | 9.14 | -0.06 | -0.67% | 9.158 | 9.2035 | 9.008 | 23,069 |
| Dec 24 2024 | 9.2015 | 0.00 | 0.04% | 9.162 | 9.2325 | 9.162 | 7,003 |
| Dec 23 2024 | 9.198 | 0.02 | 0.20% | 9.234 | 9.2645 | 9.144 | 57,923 |
| Dec 20 2024 | 9.1795 | -0.01 | -0.07% | 9.183 | 9.185 | 8.9745 | 116,239 |
| Dec 19 2024 | 9.1855 | -0.23 | -2.47% | 9.10 | 9.2605 | 9.0785 | 36,384 |
| Dec 18 2024 | 9.4185 | 0.10 | 1.08% | 9.334 | 9.443 | 9.334 | 43,403 |
| Dec 17 2024 | 9.3175 | -0.21 | -2.24% | 9.582 | 10.312 | 9.2715 | 18,377 |
| Dec 16 2024 | 9.531 | -0.26 | -2.62% | 9.735 | 9.7995 | 9.4895 | 25,742 |
| Dec 13 2024 | 9.787 | -0.15 | -1.51% | 9.987 | 10.014 | 9.757 | 4,113 |
| Dec 12 2024 | 9.9375 | -0.10 | -0.96% | 10.126 | 10.643 | 9.9025 | 8,961 |
| Dec 11 2024 | 10.0335 | 0.04 | 0.42% | 10.036 | 10.616 | 9.9345 | 80,034 |
| Dec 10 2024 | 9.992 | -0.27 | -2.65% | 10.278 | 10.278 | 9.9635 | 10,145 |
| Dec 09 2024 | 10.264 | -0.19 | -1.86% | 10.462 | 10.529 | 10.187 | 32,870 |
| Dec 06 2024 | 10.458 | 0.01 | 0.13% | 10.53 | 10.569 | 10.401 | 13,866 |
| Dec 05 2024 | 10.444 | 0.00 | 0.00% | 10.35 | 10.444 | 10.236 | 20,414 |
| Dec 04 2024 | 10.444 | 0.09 | 0.86% | 10.43 | 10.578 | 10.388 | 14,421 |
| Dec 03 2024 | 10.355 | 0.06 | 0.54% | 10.36 | 10.418 | 10.183 | 53,180 |
| Dec 02 2024 | 10.299 | -0.27 | -2.55% | 10.416 | 10.638 | 10.281 | 4,784 |
| Nov 29 2024 | 10.569 | 0.29 | 2.86% | 10.366 | 10.646 | 10.30 | 11,535 |
| Nov 28 2024 | 10.275 | -0.11 | -1.03% | 10.304 | 10.313 | 10.257 | 9,426 |
| Nov 27 2024 | 10.382 | -0.06 | -0.58% | 10.40 | 10.70 | 10.33 | 27,830 |
| Nov 26 2024 | 10.443 | -0.09 | -0.83% | 10.46 | 10.479 | 10.343 | 6,553 |
| Nov 25 2024 | 10.53 | -0.15 | -1.40% | 10.80 | 10.83 | 10.474 | 9,184 |
| Nov 22 2024 | 10.68 | 0.03 | 0.28% | 10.83 | 10.859 | 10.674 | 23,292 |
| Nov 21 2024 | 10.65 | 0.05 | 0.52% | 10.472 | 10.882 | 10.472 | 12,858 |
| Nov 20 2024 | 10.595 | -0.09 | -0.86% | 10.70 | 10.786 | 10.545 | 20,404 |
| Nov 19 2024 | 10.687 | 0.00 | 0.01% | 10.596 | 10.722 | 10.433 | 7,890 |
| Nov 18 2024 | 10.686 | 0.48 | 4.66% | 10.304 | 10.741 | 10.186 | 23,036 |
| Nov 15 2024 | 10.21 | 0.27 | 2.71% | 9.773 | 11.043 | 9.7485 | 17,643 |
| Nov 14 2024 | 9.941 | -0.04 | -0.40% | 9.871 | 10.53 | 9.79 | 14,985 |
| Nov 13 2024 | 9.981 | 0.26 | 2.71% | 10.084 | 10.226 | 9.905 | 33,787 |
| Nov 12 2024 | 9.718 | -0.18 | -1.84% | 9.981 | 9.981 | 9.6675 | 24,574 |
| Nov 11 2024 | 9.9005 | -0.25 | -2.42% | 10.214 | 10.214 | 9.847 | 29,179 |
| Nov 08 2024 | 10.146 | -0.18 | -1.78% | 10.356 | 10.711 | 10.135 | 10,755 |
| Nov 07 2024 | 10.33 | 0.33 | 3.30% | 10.272 | 10.615 | 10.04 | 18,569 |
| Nov 06 2024 | 10.00 | 0.02 | 0.15% | 10.282 | 10.615 | 9.9405 | 39,379 |
| Nov 05 2024 | 9.985 | 0.06 | 0.60% | 9.985 | 10.044 | 9.948 | 10,338 |
| Nov 04 2024 | 9.925 | -0.46 | -4.38% | 10.228 | 10.228 | 9.806 | 100,673 |
| Nov 01 2024 | 10.38 | 0.08 | 0.78% | 10.312 | 10.481 | 10.312 | 8,982 |
| Oct 31 2024 | 10.30 | -0.16 | -1.57% | 10.468 | 10.477 | 10.204 | 41,422 |
| Oct 30 2024 | 10.464 | -0.20 | -1.91% | 10.548 | 10.865 | 10.446 | 15,224 |
| Oct 29 2024 | 10.668 | -0.04 | -0.39% | 10.722 | 10.83 | 10.647 | 35,553 |
| Oct 28 2024 | 10.71 | -0.21 | -1.90% | 10.908 | 10.908 | 10.554 | 62,633 |
| Oct 25 2024 | 10.917 | 0.08 | 0.75% | 10.706 | 10.989 | 10.706 | 26,338 |
| Oct 24 2024 | 10.836 | -0.21 | -1.87% | 10.948 | 11.057 | 10.813 | 22,166 |
| Oct 23 2024 | 11.043 | -0.26 | -2.29% | 11.408 | 11.408 | 11.032 | 44,979 |
| Oct 22 2024 | 11.302 | -0.12 | -1.08% | 11.488 | 11.562 | 11.205 | 26,052 |
| Oct 21 2024 | 11.425 | 0.10 | 0.90% | 11.50 | 11.702 | 11.394 | 18,690 |
| Oct 18 2024 | 11.323 | -0.04 | -0.33% | 11.184 | 11.371 | 11.159 | 45,921 |
| Oct 17 2024 | 11.36 | 0.33 | 2.98% | 11.274 | 11.425 | 11.194 | 68,423 |
| Oct 16 2024 | 11.031 | 0.56 | 5.38% | 10.49 | 11.115 | 10.418 | 64,997 |
| Oct 15 2024 | 10.468 | 0.02 | 0.19% | 10.50 | 10.532 | 10.361 | 7,934 |
| Oct 14 2024 | 10.448 | 0.15 | 1.46% | 10.432 | 10.51 | 10.356 | 39,305 |
| Oct 11 2024 | 10.298 | 0.06 | 0.63% | 10.398 | 10.398 | 10.247 | 17,903 |
| Oct 10 2024 | 10.234 | -0.04 | -0.41% | 10.30 | 10.30 | 10.145 | 7,702 |
| Oct 09 2024 | 10.276 | 0.07 | 0.69% | 10.35 | 10.353 | 10.19 | 15,346 |
