Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
URNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 9.911 | 0.13 | 1.30% | 9.835 | 10.01 | 9.835 | 18,286 |
| Jul 25 2024 | 9.7835 | -0.35 | -3.48% | 9.951 | 10.499 | 9.6295 | 42,399 |
| Jul 24 2024 | 10.136 | -0.10 | -0.98% | 10.248 | 10.29 | 10.061 | 4,853 |
| Jul 23 2024 | 10.236 | 0.01 | 0.08% | 10.264 | 10.335 | 10.187 | 11,643 |
| Jul 22 2024 | 10.228 | -0.08 | -0.81% | 10.354 | 10.445 | 10.222 | 20,509 |
| Jul 19 2024 | 10.312 | -0.09 | -0.90% | 10.328 | 10.391 | 10.146 | 30,847 |
| Jul 18 2024 | 10.406 | -0.16 | -1.50% | 10.656 | 10.729 | 10.406 | 16,560 |
| Jul 17 2024 | 10.564 | -0.45 | -4.09% | 11.056 | 11.149 | 10.528 | 44,281 |
| Jul 16 2024 | 11.015 | -0.32 | -2.86% | 11.242 | 11.305 | 11.008 | 56,502 |
| Jul 15 2024 | 11.339 | -0.21 | -1.78% | 11.404 | 11.551 | 11.295 | 34,663 |
| Jul 12 2024 | 11.544 | 0.05 | 0.41% | 11.62 | 11.789 | 11.379 | 10,432 |
| Jul 11 2024 | 11.497 | 0.17 | 1.51% | 11.344 | 11.723 | 11.221 | 13,611 |
| Jul 10 2024 | 11.326 | 0.49 | 4.48% | 10.878 | 11.376 | 10.756 | 78,731 |
| Jul 09 2024 | 10.84 | -0.09 | -0.81% | 10.796 | 10.96 | 10.771 | 6,507 |
| Jul 08 2024 | 10.928 | 0.02 | 0.16% | 10.972 | 11.193 | 10.815 | 27,113 |
| Jul 05 2024 | 10.91 | -0.14 | -1.28% | 11.00 | 11.106 | 10.798 | 50,856 |
| Jul 04 2024 | 11.052 | -0.01 | -0.05% | 11.042 | 11.071 | 11.024 | 3,403 |
| Jul 03 2024 | 11.058 | 0.32 | 2.98% | 10.94 | 11.251 | 10.827 | 30,509 |
| Jul 02 2024 | 10.738 | -0.10 | -0.93% | 10.80 | 11.373 | 10.671 | 19,889 |
| Jul 01 2024 | 10.839 | -0.15 | -1.38% | 10.882 | 10.996 | 10.704 | 30,353 |
| Jun 28 2024 | 10.991 | 0.10 | 0.89% | 11.082 | 12.435 | 10.961 | 6,601 |
| Jun 27 2024 | 10.894 | 0.09 | 0.85% | 10.806 | 11.403 | 10.696 | 31,430 |
| Jun 26 2024 | 10.802 | 0.09 | 0.87% | 10.80 | 10.851 | 10.691 | 34,544 |
| Jun 25 2024 | 10.709 | -0.38 | -3.41% | 10.998 | 10.998 | 10.70 | 12,021 |
| Jun 24 2024 | 11.087 | -0.11 | -1.00% | 11.124 | 11.186 | 11.046 | 35,255 |
| Jun 21 2024 | 11.199 | -0.14 | -1.19% | 11.268 | 11.45 | 11.014 | 10,920 |
| Jun 20 2024 | 11.334 | -0.05 | -0.42% | 11.304 | 11.466 | 11.26 | 8,704 |
| Jun 19 2024 | 11.382 | 0.05 | 0.41% | 11.408 | 11.466 | 11.332 | 29,680 |
| Jun 18 2024 | 11.336 | 0.32 | 2.90% | 11.074 | 11.336 | 11.041 | 33,350 |
| Jun 17 2024 | 11.016 | -0.19 | -1.72% | 11.112 | 11.119 | 10.984 | 20,511 |
| Jun 14 2024 | 11.209 | -0.09 | -0.81% | 11.246 | 11.323 | 11.152 | 16,766 |
| Jun 13 2024 | 11.301 | 0.21 | 1.85% | 11.166 | 11.361 | 11.089 | 56,723 |
| Jun 12 2024 | 11.096 | 0.04 | 0.34% | 10.914 | 12.459 | 10.83 | 52,831 |
| Jun 11 2024 | 11.058 | -0.43 | -3.74% | 11.354 | 11.354 | 11.013 | 61,109 |
| Jun 10 2024 | 11.488 | -0.06 | -0.49% | 11.444 | 11.52 | 11.298 | 88,101 |
| Jun 07 2024 | 11.544 | -0.27 | -2.32% | 11.796 | 11.851 | 11.523 | 10,029 |
| Jun 06 2024 | 11.818 | 0.01 | 0.08% | 11.728 | 12.775 | 11.625 | 61,491 |
| Jun 05 2024 | 11.808 | 0.14 | 1.20% | 11.80 | 12.08 | 11.672 | 46,834 |
| Jun 04 2024 | 11.668 | -0.51 | -4.18% | 12.042 | 12.146 | 11.618 | 66,535 |
| Jun 03 2024 | 12.177 | -0.18 | -1.43% | 12.468 | 12.557 | 12.075 | 151,628 |
| May 31 2024 | 12.354 | 0.06 | 0.48% | 12.27 | 12.636 | 12.27 | 34,057 |
| May 30 2024 | 12.295 | 0.11 | 0.92% | 12.30 | 12.344 | 12.228 | 10,750 |
| May 29 2024 | 12.183 | -0.20 | -1.59% | 12.434 | 12.465 | 12.078 | 50,200 |
| May 28 2024 | 12.38 | -0.05 | -0.40% | 12.508 | 12.587 | 12.221 | 104,804 |
| May 24 2024 | 12.43 | 0.23 | 1.88% | 12.122 | 12.474 | 12.056 | 81,108 |
| May 23 2024 | 12.201 | -0.32 | -2.53% | 12.40 | 12.444 | 12.153 | 18,762 |
| May 22 2024 | 12.518 | -0.40 | -3.07% | 12.798 | 12.798 | 12.454 | 31,605 |
| May 21 2024 | 12.914 | -0.07 | -0.52% | 12.776 | 12.967 | 12.579 | 121,157 |
| May 20 2024 | 12.982 | 0.38 | 3.03% | 12.65 | 12.982 | 12.63 | 124,839 |
| May 17 2024 | 12.60 | 0.61 | 5.11% | 12.00 | 12.627 | 11.989 | 94,601 |
| May 16 2024 | 11.988 | -0.04 | -0.29% | 12.12 | 12.12 | 11.872 | 27,690 |
| May 15 2024 | 12.023 | 0.12 | 1.03% | 11.902 | 12.179 | 11.783 | 9,672 |
| May 14 2024 | 11.901 | -0.07 | -0.59% | 11.904 | 12.16 | 11.746 | 25,321 |
| May 13 2024 | 11.972 | -0.03 | -0.28% | 12.006 | 12.061 | 11.941 | 33,066 |
| May 10 2024 | 12.006 | -0.08 | -0.65% | 12.20 | 12.323 | 11.947 | 133,895 |
| May 09 2024 | 12.084 | 0.30 | 2.58% | 11.90 | 12.169 | 11.774 | 32,142 |
| May 08 2024 | 11.78 | -0.49 | -3.95% | 12.156 | 12.156 | 11.756 | 63,720 |
| May 07 2024 | 12.265 | 0.65 | 5.55% | 12.05 | 12.381 | 11.891 | 81,702 |
| May 03 2024 | 11.62 | -0.06 | -0.50% | 11.866 | 11.927 | 11.178 | 22,402 |
| May 02 2024 | 11.678 | 0.22 | 1.92% | 11.45 | 11.727 | 11.339 | 74,512 |
| May 01 2024 | 11.458 | 0.47 | 4.29% | 11.284 | 11.701 | 10.646 | 78,090 |
| Apr 30 2024 | 10.987 | -0.34 | -3.04% | 11.50 | 11.65 | 10.709 | 42,352 |
