Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
URNM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 51.08 | -0.89 | -1.71% | 51.77 | 51.77 | 50.56 | 275,442 |
| Jun 20 2024 | 51.97 | -0.17 | -0.33% | 52.35 | 52.40 | 51.44 | 221,206 |
| Jun 18 2024 | 52.14 | 1.52 | 3.00% | 50.99 | 52.42 | 50.69 | 425,454 |
| Jun 17 2024 | 50.62 | -0.18 | -0.35% | 50.73 | 51.36 | 50.12 | 253,440 |
| Jun 14 2024 | 50.80 | -0.91 | -1.76% | 51.51 | 51.71 | 50.658 | 233,289 |
| Jun 13 2024 | 51.71 | 0.10 | 0.19% | 51.29 | 52.45 | 51.21 | 277,911 |
| Jun 12 2024 | 51.61 | 1.84 | 3.70% | 51.16 | 51.6899 | 50.4369 | 422,153 |
| Jun 11 2024 | 49.77 | -2.61 | -4.98% | 51.55 | 51.86 | 49.50 | 630,769 |
| Jun 10 2024 | 52.38 | 0.51 | 0.98% | 51.91 | 53.12 | 51.91 | 213,181 |
| Jun 07 2024 | 51.87 | -2.23 | -4.12% | 53.52 | 53.52 | 51.75 | 578,330 |
| Jun 06 2024 | 54.10 | 1.19 | 2.25% | 53.31 | 54.71 | 53.00 | 254,664 |
| Jun 05 2024 | 52.91 | -0.79 | -1.47% | 54.26 | 54.5809 | 52.74 | 366,174 |
| Jun 04 2024 | 53.70 | -1.66 | -3.00% | 54.92 | 54.92 | 53.02 | 518,834 |
| Jun 03 2024 | 55.36 | -1.17 | -2.07% | 56.74 | 56.74 | 54.7687 | 633,584 |
| May 31 2024 | 56.53 | 0.35 | 0.62% | 56.68 | 57.90 | 56.14 | 295,868 |
| May 30 2024 | 56.18 | -0.20 | -0.35% | 55.82 | 57.1998 | 55.65 | 334,107 |
| May 29 2024 | 56.38 | -0.28 | -0.49% | 56.00 | 56.4699 | 55.09 | 277,088 |
| May 28 2024 | 56.66 | 0.37 | 0.66% | 56.30 | 57.35 | 55.76 | 430,248 |
| May 24 2024 | 56.29 | 0.80 | 1.44% | 55.70 | 57.22 | 55.49 | 642,966 |
| May 23 2024 | 55.49 | -0.99 | -1.75% | 56.61 | 56.86 | 55.17 | 581,132 |
| May 22 2024 | 56.48 | -2.27 | -3.86% | 58.48 | 58.48 | 56.06 | 679,499 |
| May 21 2024 | 58.75 | -0.06 | -0.10% | 58.98 | 59.52 | 58.5001 | 381,742 |
| May 20 2024 | 58.81 | 1.15 | 1.99% | 58.50 | 60.165 | 58.00 | 735,581 |
| May 17 2024 | 57.66 | 2.49 | 4.51% | 55.25 | 58.28 | 54.9801 | 900,150 |
| May 16 2024 | 55.17 | 0.29 | 0.53% | 55.03 | 55.2897 | 54.3301 | 259,741 |
| May 15 2024 | 54.88 | 0.39 | 0.72% | 54.80 | 55.4099 | 54.1011 | 182,065 |
| May 14 2024 | 54.49 | 0.40 | 0.74% | 54.67 | 54.84 | 54.27 | 222,587 |
| May 13 2024 | 54.09 | -0.59 | -1.08% | 55.00 | 55.49 | 54.01 | 269,936 |
| May 10 2024 | 54.68 | -1.11 | -1.99% | 56.42 | 56.4688 | 54.25 | 266,535 |
| May 09 2024 | 55.79 | 1.74 | 3.22% | 54.40 | 55.85 | 54.25 | 255,880 |
| May 08 2024 | 54.05 | -1.53 | -2.75% | 55.26 | 55.26 | 53.235 | 479,358 |
| May 07 2024 | 55.58 | 0.10 | 0.18% | 56.00 | 56.9399 | 55.38 | 634,400 |
| May 06 2024 | 55.48 | 1.53 | 2.84% | 54.20 | 55.96 | 54.20 | 998,861 |
| May 03 2024 | 53.95 | 0.35 | 0.65% | 54.66 | 54.75 | 52.8901 | 617,843 |
| May 02 2024 | 53.60 | 1.74 | 3.36% | 52.57 | 54.18 | 52.10 | 909,106 |
| May 01 2024 | 51.86 | 2.11 | 4.24% | 52.50 | 53.16 | 51.15 | 805,497 |
| Apr 30 2024 | 49.75 | -2.85 | -5.42% | 52.22 | 52.22 | 49.57 | 524,258 |
| Apr 29 2024 | 52.60 | 1.59 | 3.12% | 51.82 | 52.71 | 51.25 | 380,341 |
| Apr 26 2024 | 51.01 | 0.98 | 1.96% | 50.33 | 51.4299 | 49.55 | 440,671 |
| Apr 25 2024 | 50.03 | -0.02 | -0.04% | 49.38 | 50.39 | 49.1237 | 155,354 |
| Apr 24 2024 | 50.05 | -0.29 | -0.58% | 49.99 | 50.62 | 49.558 | 175,434 |
| Apr 23 2024 | 50.34 | 0.49 | 0.98% | 49.48 | 50.54 | 49.03 | 207,931 |
| Apr 22 2024 | 49.85 | 0.05 | 0.10% | 49.80 | 50.38 | 48.90 | 220,314 |
| Apr 19 2024 | 49.80 | -0.02 | -0.04% | 49.63 | 50.54 | 49.4089 | 218,244 |
| Apr 18 2024 | 49.82 | -0.13 | -0.26% | 50.22 | 50.5499 | 49.4201 | 187,088 |
| Apr 17 2024 | 49.95 | -0.02 | -0.04% | 50.51 | 51.30 | 49.67 | 285,241 |
| Apr 16 2024 | 49.97 | -1.28 | -2.50% | 50.53 | 50.65 | 48.19 | 805,948 |
| Apr 15 2024 | 51.25 | -1.49 | -2.83% | 53.31 | 53.9696 | 50.99 | 1,004,576 |
| Apr 12 2024 | 52.74 | -1.47 | -2.71% | 54.43 | 55.35 | 52.21 | 1,420,308 |
| Apr 11 2024 | 54.21 | 1.31 | 2.48% | 53.00 | 54.54 | 52.00 | 1,553,125 |
| Apr 10 2024 | 52.90 | 1.00 | 1.93% | 51.52 | 52.95 | 50.8185 | 315,131 |
| Apr 09 2024 | 51.90 | -0.65 | -1.24% | 53.02 | 53.26 | 51.33 | 313,319 |
| Apr 08 2024 | 52.55 | -0.57 | -1.07% | 53.51 | 53.51 | 51.51 | 355,900 |
| Apr 05 2024 | 53.12 | 0.68 | 1.30% | 52.90 | 54.03 | 52.1504 | 383,484 |
| Apr 04 2024 | 52.44 | -2.20 | -4.03% | 54.90 | 54.90 | 52.20 | 779,123 |
| Apr 03 2024 | 54.64 | 1.82 | 3.45% | 53.00 | 54.9799 | 52.87 | 965,330 |
| Apr 02 2024 | 52.82 | 0.70 | 1.34% | 51.99 | 52.87 | 51.15 | 742,912 |
| Apr 01 2024 | 52.12 | 2.83 | 5.74% | 49.70 | 52.20 | 49.502 | 971,914 |
| Mar 28 2024 | 49.29 | 0.21 | 0.43% | 49.13 | 49.9313 | 48.97 | 255,159 |
| Mar 27 2024 | 49.08 | 0.05 | 0.10% | 49.05 | 49.20 | 48.39 | 201,613 |
| Mar 26 2024 | 49.03 | 0.16 | 0.33% | 49.01 | 49.70 | 48.2001 | 371,044 |
| Mar 25 2024 | 48.87 | -0.79 | -1.59% | 49.97 | 50.85 | 48.8601 | 476,882 |
