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
07:21:53 EDT Fri 29 Mar 2024
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
2024-03-28
X
URNM
49.13
49.9313
48.97
49.29
0.32
255,170
1,815
48.30
50.48
2024-03-27
X
URNM
49.05
49.20
48.39
49.08
0.17
201,615
1,496
46.50
52.48
2024-03-26
X
URNM
49.01
49.70
48.2001
49.03
0.04
371,044
1,676
47.00
54.81
2024-03-25
X
URNM
49.97
50.85
48.8601
48.87
-0.565
476,986
2,690
43.90
53.94
2024-03-22
X
URNM
50.10
50.6499
49.5109
49.66
-0.45
201,667
1,718
45.50
52.48
2024-03-21
X
URNM
50.25
50.59
49.38
50.10
0.26
366,595
2,295
46.00
54.73
2024-03-20
X
URNM
47.87
50.02
47.46
49.82
2.19
664,742
3,880
45.47
52.50
2024-03-19
X
URNM
47.79
48.07
46.80
47.66
-0.475
362,468
2,369
45.00
51.50
2024-03-18
X
URNM
48.24
48.57
47.30
48.17
0.23
388,868
1,624
43.67
52.92
2024-03-15
X
URNM
46.70
48.5141
46.70
47.98
1.54
838,401
3,840
43.64
52.08
2024-03-14
X
URNM
46.17
46.65
44.91
46.38
0.125
768,950
4,898
44.90
51.01
2024-03-13
X
URNM
48.25
48.98
45.88
46.17
-1.73
945,123
4,764
46.17
49.16
2024-03-12
X
URNM
47.75
48.79
47.3001
48.04
0.02
350,137
2,092
47.71
54.27
2024-03-11
X
URNM
48.30
48.43
47.6001
48.09
-0.52
439,086
2,916
43.73
52.64
2024-03-08
X
URNM
51.43
51.455
48.14
48.49
-2.67
710,959
4,537
48.60
50.38
2024-03-07
X
URNM
48.77
51.32
48.60
51.15
2.82
705,359
4,002
50.21
56.17
2024-03-06
X
URNM
47.97
49.08
47.97
48.46
0.73
371,748
2,073
44.29
54.40
2024-03-05
X
URNM
47.99
48.9999
47.67
47.75
-0.25
507,081
2,449
47.51
53.58
2024-03-04
X
URNM
49.64
49.94
47.95
48.05
-1.135
915,013
3,849
47.98
52.15
2024-03-01
X
URNM
47.355
49.8499
47.35
49.25
1.06
1,480,938
5,034
44.18
53.60
2024-02-29
X
URNM
49.19
49.70
47.25
48.19
-0.42
2,268,984
7,781
47.72
52.31
2024-02-28
X
URNM
49.77
50.04
48.2201
48.44
-1.185
413,838
2,495
44.45
54.27
2024-02-27
X
URNM
48.60
50.31
48.46
49.67
1.28
831,077
3,657
45.14
54.81
2024-02-26
X
URNM
47.20
48.7629
46.8011
48.41
1.27
640,544
3,284
44.28
49.84
2024-02-23
X
URNM
48.80
49.00
47.18
47.19
-1.79
1,322,386
5,976
47.00
49.84
2024-02-22
X
URNM
50.15
50.99
48.95
49.05
-1.33
724,696
3,292
49.03
53.75
2024-02-21
X
URNM
49.55
50.9105
48.84
50.46
0.60
1,085,784
4,925
46.57
51.00
2024-02-20
X
URNM
51.86
52.44
49.65
49.91
-2.18
858,177
4,415
45.46
54.75
2024-02-19
X
URNM
52.36
52.848
52.01
52.08
-0.29
0
0
46.64
56.71
2024-02-16
X
URNM
52.36
52.848
52.01
52.08
-0.29
385,112
2,360
46.64
56.71
2024-02-15
X
URNM
52.86
53.19
52.02
52.50
-0.32
365,454
2,585
47.33
58.07
2024-02-14
X
URNM
52.50
53.28
52.11
52.86
1.045
490,373
2,600
48.38
58.07
2024-02-13
X
URNM
53.11
53.22
51.62
51.79
-1.93
709,080
3,842
47.06
59.15
2024-02-12
X
URNM
53.34
54.0989
53.1101
53.71
-0.13
386,664
2,487
48.61
58.29
2024-02-09
X
URNM
53.75
54.68
53.0101
53.82
-0.2002
568,905
3,230
54.00
59.29
2024-02-08
X
URNM
56.98
57.00
53.585
54.07
-2.67
1,252,596
6,185
52.70
58.61
2024-02-07
X
URNM
56.51
57.01
55.56
56.75
0.74
414,373
3,105
51.90
63.17
2024-02-06
X
URNM
56.73
56.87
55.95
56.14
0.12
383,632
1,989
51.13
62.30
2024-02-05
X
URNM
57.28
57.28
55.11
56.06
-1.24
510,875
2,898
51.05
62.04
2024-02-02
X
URNM
58.28
58.31
57.09
57.28
-1.25
862,441
4,823
57.02
63.99
2024-02-01
X
URNM
56.84
58.96
56.63
58.47
4.04
1,720,460
8,471
57.00
59.00
2024-01-31
X
URNM
55.01
55.5498
54.01
54.31
-0.38
600,270
3,134
49.39
60.49
2024-01-30
X
URNM
53.28
54.87
53.0651
54.64
1.13
1,123,205
5,289
50.23
59.70
2024-01-29
X
URNM
52.50
53.63
51.4011
53.54
0.70
766,461
4,073
49.00
58.37
2024-01-26
X
URNM
52.90
53.25
52.00
52.88
0.1449
418,147
2,336
48.29
58.15
2024-01-25
X
URNM
53.82
53.9622
52.36
52.78
-1.055
629,918
4,101
48.27
57.52
2024-01-24
X
URNM
55.10
55.7499
53.78
53.82
-0.7188
481,830
3,404
49.02
55.54
2024-01-23
X
URNM
53.41
54.8199
52.875
54.56
1.72
680,467
3,927
49.94
59.52
2024-01-22
X
URNM
54.43
54.60
52.74
52.90
-2.12
1,057,251
5,241
52.26
58.15
2024-01-19
X
URNM
55.77
55.77
53.865
54.99
-0.96
997,193
5,361
54.50
56.00
2024-01-18
X
URNM
56.64
56.74
54.93
55.97
0.13
633,958
3,550
50.76
61.24
2024-01-17
X
URNM
55.95
56.20
54.45
55.84
-0.71
961,293
5,355
55.90
61.37
2024-01-16
X
URNM
57.79
58.1485
55.56
56.54
-0.18
2,243,030
9,416
51.24
61.33
2024-01-15
X
URNM
54.67
57.0297
54.6001
56.63
4.46
0
0
51.72
61.21
2024-01-12
X
URNM
54.67
57.0297
54.6001
56.63
4.46
2,260,614
11,639
51.72
61.21
2024-01-11
X
URNM
51.29
52.37
50.15
52.30
1.53
956,053
6,533
48.39
57.94
2024-01-10
X
URNM
51.49
52.08
50.77
50.80
0.70
1,349,080
6,962
50.00
55.39
2024-01-09
X
URNM
47.79
50.5363
47.50
50.20
2.40
1,364,144
5,574
45.72
54.81
2024-01-08
X
URNM
47.69
48.01
47.14
47.93
0.62
298,106
1,895
43.67
52.38
2024-01-05
X
URNM
47.26
48.15
47.19
47.38
-0.17
607,702
3,978
43.20
52.37
2024-01-04
X
URNM
46.99
47.87
46.80
47.61
0.64
493,545
2,641
43.35
51.77
2024-01-03
X
URNM
47.14
47.80
46.67
46.99
-0.38
461,827
2,322
42.68
48.27
2024-01-02
X
URNM
48.03
48.33
47.16
47.41
-0.89
536,496
2,699
47.25
51.50
2024-01-01
X
URNM
47.90
48.598
47.90
48.27
0.3251
0
0
44.02
52.69