Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	X	URNM	48.955	49.825	48.69	49.33	0.20	535,801	3,239	44.71	53.73
2025-07-17	X	URNM	48.56	49.45	47.92	49.14	0.48	534,741	3,333	43.90	49.50
2025-07-16	X	URNM	47.72	48.8193	47.23	48.56	1.13	505,175	3,353	44.36	48.89
2025-07-15	X	URNM	47.19	47.78	46.1875	47.54	0.48	534,762	3,189	43.47	62.54
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