Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	X	URNM	45.6654	45.8912	45.03	45.55	0.74	563,624	2,631	44.50	49.93
2024-07-25	X	URNM	45.00	45.14	43.76	44.81	-0.72	799,432	3,542	43.78	49.42
2024-07-24	X	URNM	46.80	46.96	45.38	45.48	-1.51	404,915	2,452	45.01	49.90
2024-07-23	X	URNM	47.11	47.14	46.2956	46.92	-0.22	232,499	1,644	46.75	51.25
2024-07-22	X	URNM	47.17	47.58	46.30	47.07	0.07	384,245	2,740	47.00	51.56
2024-07-19	X	URNM	46.58	47.39	46.58	46.94	-0.09	215,569	2,059	46.58	51.77
2024-07-18	X	URNM	48.02	48.06	46.68	46.98	-1.0011	509,007	3,265	47.25	47.98
2024-07-17	X	URNM	50.00	50.00	47.52	47.86	-2.5025	912,040	5,240	47.80	52.37
2024-07-16	X	URNM	51.53	51.53	50.0101	50.32	-0.99	547,125	2,517	50.20	51.25
2024-07-15	X	URNM	52.42	52.47	51.01	51.36	-0.97	259,359	1,741	46.64	55.81
2024-07-12	X	URNM	52.80	53.28	52.01	52.23	-0.53	278,462	1,452	52.00	56.77
2024-07-11	X	URNM	52.61	53.00	52.194	52.79	0.62	404,951	2,082	52.54	56.00
2024-07-10	X	URNM	49.81	52.3722	49.81	52.11	2.10	668,760	3,168	47.74	56.82
2024-07-09	X	URNM	49.26	50.3999	49.1291	50.10	0.56	277,588	1,282	50.25	55.36
2024-07-08	X	URNM	49.99	50.2099	49.24	49.55	-0.41	368,524	1,956	44.92	53.74
2024-07-05	X	URNM	50.91	50.91	49.3217	49.99	-0.79	210,025	1,663	48.01	55.08
2024-07-04	X	URNM	49.88	51.10	49.733	50.76	1.55	0	0	46.03	51.20
2024-07-03	X	URNM	49.88	51.10	49.733	50.76	1.55	252,158	1,222	46.03	51.20
2024-07-02	X	URNM	49.60	49.77	48.7481	49.28	-0.34	258,320	2,112	44.52	53.83
2024-07-01	X	URNM	49.25	49.8623	49.0901	49.62	0.42	434,508	1,866	49.00	53.86
2024-06-28	X	URNM	50.93	51.23	48.86	49.24	-1.26	286,851	1,672	49.30	53.84
2024-06-27	X	URNM	49.73	50.71	49.64	50.59	0.95	300,587	1,475	49.00	55.57
2024-06-26	X	URNM	48.81	49.86	48.80	49.75	0.50	151,786	1,164	44.63	53.95
2024-06-25	X	URNM	49.85	50.085	48.69	49.25	-0.48	550,307	2,755	49.35	51.50
2024-06-24	X	URNM	51.00	51.04	49.6301	49.79	-1.30	228,660	1,768	49.55	56.13
2024-06-21	X	URNM	51.77	51.77	50.56	51.08	-0.95	275,443	2,441	50.50	51.98
2024-06-20	X	URNM	52.35	52.40	51.44	51.97	-0.17	221,202	1,657	51.01	57.77
2024-06-19	X	URNM	50.99	52.42	50.69	52.14	1.59	0	0	52.20	57.53
2024-06-18	X	URNM	50.99	52.42	50.69	52.14	1.59	425,974	2,214	52.20	57.53
2024-06-17	X	URNM	50.73	51.36	50.12	50.62	-0.21	253,443	2,210	50.00	54.00
2024-06-14	X	URNM	51.51	51.71	50.658	50.80	-0.89	233,305	1,639	49.11	56.50
2024-06-13	X	URNM	51.29	52.45	51.21	51.71	0.19	278,062	1,899	48.48	57.53
2024-06-12	X	URNM	51.16	51.6899	50.4369	51.61	1.80	431,995	3,296	51.78	57.33
2024-06-11	X	URNM	51.55	51.86	49.50	49.77	-2.5749	630,771	3,574	45.52	52.71
2024-06-10	X	URNM	51.91	53.12	51.91	52.38	0.50	213,358	1,642	52.50	58.34
2024-06-07	X	URNM	53.52	53.53	51.75	51.87	-2.185	596,317	2,875	51.89	56.44
2024-06-06	X	URNM	53.31	54.71	53.00	54.10	1.18	254,669	1,750	53.53	54.93
2024-06-05	X	URNM	54.26	54.5809	52.74	52.91	-0.82	366,332	2,389	48.31	53.05
2024-06-04	X	URNM	54.92	54.92	53.02	53.70	-1.80	518,837	3,110	48.89	58.62
2024-06-03	X	URNM	56.74	56.74	54.7687	55.36	-1.21	633,615	2,618	55.50	62.90
2024-05-31	X	URNM	56.68	57.90	56.14	56.53	0.40	295,972	2,088	51.23	60.00
2024-05-30	X	URNM	55.82	57.1998	55.65	56.18	-0.34	334,113	1,805	55.70	60.00
2024-05-29	X	URNM	56.00	56.4699	55.09	56.38	-0.28	277,151	1,762	53.72	61.20
2024-05-28	X	URNM	56.30	57.35	55.76	56.66	0.36	433,948	2,781	38.55	60.00
2024-05-27	X	URNM	55.70	57.22	55.49	56.29	0.824	0	0	55.00	62.35
2024-05-24	X	URNM	55.70	57.22	55.49	56.29	0.824	643,144	2,665	55.00	62.35
2024-05-23	X	URNM	56.61	56.86	55.17	55.49	-1.05	618,881	2,279	55.05	62.62
2024-05-22	X	URNM	58.48	58.48	56.06	56.48	-2.20	679,793	2,843	55.33	59.00
2024-05-21	X	URNM	58.98	59.52	58.5001	58.75	-0.02	387,582	2,410	57.00	64.04
2024-05-20	X	URNM	58.49	60.165	58.01	58.80	1.14	735,630	4,077	59.00	59.99
2024-05-17	X	URNM	55.25	58.28	54.9801	57.66	2.46	901,029	4,691	53.03	58.00
2024-05-16	X	URNM	55.03	55.2897	54.3301	55.17	0.329	259,742	1,647	51.50	58.77
2024-05-15	X	URNM	54.80	55.4099	54.1011	54.88	0.295	182,065	1,516	50.30	57.75
2024-05-14	X	URNM	54.67	54.84	54.27	54.49	0.33	222,587	1,469	54.49	59.55
2024-05-13	X	URNM	55.00	55.49	54.01	54.09	-0.66	269,937	1,487	54.20	57.05
2024-05-10	X	URNM	56.42	56.4688	54.25	54.68	-1.15	266,536	1,916	53.33	56.26
2024-05-09	X	URNM	54.40	55.85	54.25	55.79	1.80	254,880	2,075	51.06	59.02
2024-05-08	X	URNM	55.26	55.26	53.235	54.05	-1.545	479,358	3,042	49.44	58.77
2024-05-07	X	URNM	56.00	56.9399	55.38	55.58	0.21	634,463	3,620	50.39	57.00
2024-05-06	X	URNM	54.20	55.96	54.20	55.48	1.49	999,207	5,675	55.48	57.83
2024-05-03	X	URNM	54.66	54.75	52.8901	53.95	0.35	617,847	2,931	53.30	58.50
2024-05-02	X	URNM	52.57	54.18	52.10	53.60	1.77	909,324	3,724	51.07	58.77
2024-05-01	X	URNM	52.50	53.16	51.15	51.86	2.1012	805,807	3,313	46.19	53.30
2024-04-30	X	URNM	52.22	52.22	49.57	49.75	-2.95	531,634	2,648	49.75	51.98
2024-04-29	X	URNM	51.82	52.71	51.25	52.60	1.57	380,482	2,187	52.50	57.95