URAON Historical USD Price
Daily close · Mar 24, 2026 → Sep 13, 2026Daily price history
Aug 15, 2026 → Sep 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-13 | $43.87 | $43.89 | $43.75 | $43.82 | $252,093.30 |
| 2026-09-12 | $43.81 | $43.89 | $43.75 | $43.82 | $255,521.94 |
| 2026-09-11 | $44.81 | $45.56 | $43.62 | $43.91 | $233,962.59 |
| 2026-09-10 | $47.46 | $47.53 | $44.93 | $45.07 | $243,118.48 |
| 2026-09-09 | $47.45 | $47.92 | $46.72 | $46.82 | $227,746.66 |
| 2026-09-08 | $45.95 | $48.19 | $45.94 | $47.30 | $259,879.94 |
| 2026-09-07 | $45.95 | $45.99 | $45.87 | $45.94 | $241,554.71 |
| 2026-09-06 | $45.92 | $45.97 | $45.87 | $45.94 | $241,256.66 |
| 2026-09-05 | $45.90 | $45.94 | $45.88 | $45.91 | $247,953.63 |
| 2026-09-04 | $45.59 | $45.99 | $45.32 | $45.84 | $245,602.43 |
| 2026-09-03 | $44.65 | $45.86 | $44.32 | $45.52 | $250,044.46 |
| 2026-09-02 | $44.39 | $44.74 | $43.70 | $44.44 | $220,193.29 |
| 2026-09-01 | $45.69 | $45.72 | $43.97 | $44.45 | $179,689.44 |
| 2026-08-31 | $46.00 | $46.18 | $45.37 | $45.57 | $206,612.51 |
| 2026-08-30 | $45.78 | $45.83 | $45.69 | $45.74 | $165,079.91 |
| 2026-08-29 | $45.70 | $45.82 | $45.68 | $45.76 | $171,068.59 |
| 2026-08-28 | $48.12 | $48.54 | $45.60 | $45.77 | $188,235.50 |
| 2026-08-27 | $48.05 | $48.64 | $47.88 | $48.43 | $193,844.52 |
| 2026-08-26 | $47.91 | $49.83 | $47.83 | $48.71 | $168,352.81 |
| 2026-08-25 | $45.68 | $48.38 | $45.61 | $48.32 | $170,082.07 |
| 2026-08-24 | $45.97 | $46.52 | $45.43 | $45.77 | $157,086.78 |
| 2026-08-23 | $46.29 | $46.41 | $46.09 | $46.30 | $97,402.91 |
| 2026-08-22 | $46.25 | $46.41 | $46.08 | $46.36 | $96,586.37 |
| 2026-08-21 | $43.81 | $46.33 | $43.74 | $46.31 | $105,686.55 |
| 2026-08-20 | $45.42 | $45.47 | $43.47 | $43.75 | $105,055.48 |
| 2026-08-19 | $44.13 | $45.21 | $43.52 | $45.06 | $115,253.53 |
| 2026-08-18 | $45.39 | $45.53 | $43.31 | $43.61 | $100,552.43 |
| 2026-08-17 | $45.14 | $45.68 | $44.97 | $45.38 | $111,627.73 |
| 2026-08-16 | $45.04 | $45.14 | $44.52 | $44.83 | $121,379.07 |
| 2026-08-15 | $45.08 | $45.14 | $44.91 | $45.00 | $121,900.64 |