Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:47:47 EDT Tue 15 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-07-15
X
URNM
47.3529
47.78
46.1875
47.52
0.48
534,205
3,177
35.08
48.30
2025-07-14
X
URNM
45.70
47.06
45.45
46.95
1.28
678,883
4,539
46.50
47.46
2025-07-11
X
URNM
44.53
46.11
44.53
45.67
0.61
421,193
3,309
45.11
51.01
2025-07-10
X
URNM
44.56
45.25
43.94
45.00
0.65
643,478
3,592
18.89
49.82
2025-07-09
X
URNM
44.74
44.97
44.142
44.44
-0.78
519,095
2,920
35.08
49.39
2025-07-08
X
URNM
46.27
46.55
44.47
45.22
-1.525
1,186,648
5,981
40.75
49.60
2025-07-07
X
URNM
46.97
47.12
45.50
46.73
-0.46
977,134
4,845
41.88
51.23
2025-07-04
X
URNM
47.36
47.36
46.5501
47.32
-0.245
0
0
46.65
51.52
2025-07-03
X
URNM
47.36
47.36
46.5501
47.32
-0.245
248,981
1,962
46.65
51.52
2025-07-02
X
URNM
46.77
47.635
46.3587
47.52
0.74
395,768
2,998
42.09
51.77
2025-07-01
X
URNM
47.39
47.54
46.29
46.76
-1.09
522,895
3,404
42.47
50.63
2025-06-30
X
URNM
47.90
48.16
46.70
47.93
0.75
786,755
4,646
43.47
52.32
2025-06-27
X
URNM
48.10
48.3202
46.5968
47.11
-0.63
417,732
2,984
47.25
52.10
2025-06-26
X
URNM
46.96
47.8419
46.31
47.78
1.43
490,914
3,367
45.00
51.98
2025-06-25
X
URNM
46.96
46.96
45.9067
46.23
-0.45
567,053
3,707
46.23
51.56
2025-06-24
X
URNM
46.83
47.11
46.135
46.80
0.475
607,169
3,179
41.16
51.37
2025-06-23
X
URNM
45.78
46.68
45.43
46.28
0.85
523,662
2,953
41.46
53.00
2025-06-20
X
URNM
47.00
47.00
45.21
45.38
-1.43
781,554
4,710
41.66
57.70
2025-06-19
X
URNM
46.70
47.25
46.195
46.97
0.505
0
0
42.99
51.52
2025-06-18
X
URNM
46.70
47.25
46.195
46.97
0.505
956,124
5,036
42.99
51.52
2025-06-17
X
URNM
46.47
46.6999
45.7601
46.41
0.07
505,646
3,258
41.61
48.00
2025-06-16
X
URNM
45.80
47.80
45.36
46.30
3.01
2,262,923
10,719
42.48
48.00
2025-06-13
X
URNM
42.21
43.54
41.875
43.28
0.35
384,111
3,101
38.41
45.00
2025-06-12
X
URNM
42.78
43.5899
42.76
42.90
0.09
276,423
2,473
37.77
42.74
2025-06-11
X
URNM
42.43
43.7429
42.32
42.73
0.81
650,765
4,131
39.00
43.50
2025-06-10
X
URNM
43.94
44.245
41.71
42.04
-1.91
912,488
5,719
38.51
46.58
2025-06-09
X
URNM
42.81
45.05
42.81
43.95
2.00
3,696,332
13,826
27.76
47.88
2025-06-06
X
URNM
42.36
42.36
41.03
41.89
-0.06
1,401,823
3,393
37.04
46.23
2025-06-05
X
URNM
42.50
42.53
41.63
41.96
-0.26
308,765
2,910
37.96
45.46
2025-06-04
X
URNM
42.04
42.40
41.49
42.24
0.71
437,943
3,174
38.62
47.21
2025-06-03
X
URNM
41.01
41.91
40.40
41.62
2.0812
671,486
4,312
34.50
45.00
2025-06-02
X
URNM
40.34
40.41
39.241
39.47
-0.7212
368,969
2,594
39.50
43.96
2025-05-30
X
URNM
40.09
40.46
39.651
40.21
-0.12
338,060
2,127
40.47
44.23
2025-05-29
X
URNM
41.87
41.87
39.97
40.31
-1.40
716,658
4,508
36.69
44.07
2025-05-28
X
URNM
41.35
42.18
41.34
41.62
0.14
502,813
3,295
37.66
41.84
2025-05-27
X
URNM
42.23
42.58
41.20
41.48
0.38
1,214,927
6,137
37.65
45.22
2025-05-26
X
URNM
38.765
41.30
38.765
41.10
4.4282
0
0
39.97
41.50
2025-05-23
X
URNM
38.765
41.30
38.765
41.10
4.4282
2,509,988
13,717
39.97
41.50
2025-05-22
X
URNM
36.40
36.97
35.9333
36.65
-0.20
429,333
2,611
35.67
39.47
2025-05-21
X
URNM
36.75
37.7599
36.75
36.88
0.10
568,439
3,783
33.66
40.16
2025-05-20
X
URNM
36.42
37.00
36.19
36.78
0.22
636,991
3,928
36.21
40.09
2025-05-19
X
URNM
36.05
36.78
36.0001
36.54
-0.10
335,053
2,052
33.12
37.00
2025-05-16
X
URNM
37.51
37.56
36.5001
36.59
-1.14
386,152
3,017
32.51
41.24
2025-05-15
X
URNM
38.03
38.05
37.44
37.74
-0.55
349,934
2,276
37.56
41.24
2025-05-14
X
URNM
38.48
38.54
38.0413
38.34
-0.09
379,256
2,101
34.79
41.94
2025-05-13
X
URNM
37.95
38.6432
37.91
38.42
0.30
446,806
2,950
29.25
42.17
2025-05-12
X
URNM
38.64
38.8651
37.85
38.14
0.16
458,122
2,523
37.85
41.46
2025-05-09
X
URNM
37.48
38.07
36.97
37.91
0.71
461,616
3,698
37.40
40.80
2025-05-08
X
URNM
38.03
38.4699
37.27
37.27
-0.18
529,532
3,135
37.24
40.54
2025-05-07
X
URNM
36.84
37.74
36.65
37.55
0.93
1,093,267
3,996
33.84
37.50
2025-05-06
X
URNM
35.35
36.84
35.11
36.60
1.12
567,033
2,683
15.00
40.10
2025-05-05
X
URNM
35.91
35.98
35.21
35.49
-0.495
346,948
1,943
32.51
40.10
2025-05-02
X
URNM
35.75
36.44
35.74
36.00
1.02
402,500
2,615
34.50
39.62
2025-05-01
X
URNM
35.09
35.67
34.7701
35.08
0.33
441,393
2,327
31.46
39.18
2025-04-30
X
URNM
34.31
34.7742
33.89
34.68
-0.20
262,025
1,582
30.92
38.60
2025-04-29
X
URNM
34.85
35.51
34.80
34.88
0.15
494,777
3,454
31.83
39.78
2025-04-28
X
URNM
34.11
34.75
33.74
34.68
0.70
414,676
2,165
31.68
37.77
2025-04-25
X
URNM
34.01
34.15
33.61
33.97
-0.33
266,200
1,544
34.00
37.44
2025-04-24
X
URNM
33.05
34.33
33.05
34.30
1.63
465,952
2,652
31.28
34.30
2025-04-23
X
URNM
32.08
33.05
32.03
32.66
1.95
661,768
3,759
29.56
33.18
2025-04-22
X
URNM
30.51
31.0298
30.438
30.57
0.04
212,675
1,392
28.13
34.51
2025-04-21
X
URNM
31.60
31.6183
30.05
30.50
-1.24
502,958
2,105
27.45
33.21
2025-04-18
X
URNM
31.50
31.955
31.055
31.68
0.44
0
0
20.89
34.90
2025-04-17
X
URNM
31.50
31.955
31.055
31.68
0.44
204,073
1,531
20.89
34.90
2025-04-16
X
URNM
30.87
32.2399
30.87
31.26
0.09
471,196
2,400
28.35
35.41