Register to chat with like-minded investors on our interactive forums.
URAH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 204,583 |
| May 30 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 1 |
| May 29 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.65 | 112,309 |
| May 28 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.65 | 181,008 |
| May 24 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.75 | 572,172 |
| May 23 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.85 | 1.80 | 80,400 |
| May 22 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 120,000 |
| May 21 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 596,398 |
| May 20 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 212,994 |
| May 17 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.80 | 523,745 |
| May 16 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 35,000 |
| May 15 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 10,000 |
| May 14 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 150,760 |
| May 13 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 656,632 |
| May 10 2024 | 1.80 | -0.10 | -5.26% | 1.90 | 1.90 | 1.75 | 1,737,482 |
| May 09 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 1,674,603 |
| May 08 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 104,575 |
| May 07 2024 | 1.90 | 0.15 | 8.57% | 1.75 | 1.90 | 1.75 | 2,384,784 |
| May 03 2024 | 1.75 | -0.25 | -12.50% | 2.00 | 2.00 | 1.75 | 4,893,536 |
| May 02 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 2.00 | 809,315 |
| May 01 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 90,000 |
| Apr 30 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 2.05 | 2,244,293 |
| Apr 29 2024 | 2.15 | 0.20 | 10.26% | 2.15 | 2.15 | 2.15 | 2,197,311 |
| Apr 26 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.00 | 1.95 | 371,299 |
| Apr 25 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 673,913 |
| Apr 24 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 810,443 |
| Apr 23 2024 | 2.00 | -0.10 | -4.76% | 2.10 | 2.10 | 2.00 | 1,091,578 |
| Apr 22 2024 | 2.10 | -0.05 | -2.33% | 2.15 | 2.15 | 2.10 | 380,399 |
| Apr 19 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 336,239 |
| Apr 18 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 276,111 |
| Apr 17 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.05 | 1,445,372 |
| Apr 16 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.20 | 1,008,592 |
| Apr 15 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 469,518 |
| Apr 12 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.30 | 2.25 | 1,431,326 |
| Apr 11 2024 | 2.25 | -0.10 | -4.26% | 2.35 | 2.35 | 2.25 | 1,322,842 |
| Apr 10 2024 | 2.35 | -0.10 | -4.08% | 2.45 | 2.45 | 2.35 | 587,658 |
| Apr 09 2024 | 2.45 | -0.05 | -2.00% | 2.50 | 2.50 | 2.45 | 1,105,226 |
| Apr 08 2024 | 2.50 | 0.10 | 4.17% | 2.40 | 2.60 | 2.40 | 4,001,539 |
| Apr 05 2024 | 2.40 | 0.25 | 11.63% | 2.15 | 2.40 | 2.15 | 7,358,352 |
| Apr 04 2024 | 2.15 | 0.05 | 2.38% | 2.10 | 2.15 | 2.10 | 2,968,558 |
| Apr 03 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.20 | 2.10 | 3,064,609 |
| Apr 02 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 2.05 | 1,618,867 |
| Mar 28 2024 | 2.05 | 0.15 | 7.89% | 1.90 | 2.05 | 1.90 | 2,003,993 |
| Mar 27 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 474,642 |
| Mar 26 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 203,734 |
| Mar 25 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.05 | 1.90 | 2,999,224 |
| Mar 22 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 58,868 |
| Mar 21 2024 | 2.00 | -0.10 | -4.76% | 2.10 | 2.10 | 2.00 | 729,686 |
| Mar 20 2024 | 2.10 | 0.10 | 5.00% | 2.00 | 2.10 | 2.00 | 229,786 |
| Mar 19 2024 | 2.00 | 0.05 | 2.56% | 1.95 | 2.00 | 1.95 | 624,232 |
| Mar 18 2024 | 1.95 | -0.05 | -2.50% | 2.00 | 2.00 | 1.95 | 1,032,760 |
| Mar 15 2024 | 2.00 | 0.10 | 5.26% | 1.95 | 2.00 | 1.95 | 1,500,932 |
| Mar 14 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.95 | 1.85 | 923,177 |
| Mar 13 2024 | 1.90 | -0.05 | -2.56% | 1.95 | 2.00 | 1.90 | 2,015,619 |
| Mar 12 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 1,163,744 |
| Mar 11 2024 | 1.95 | -0.15 | -7.14% | 2.10 | 2.10 | 1.95 | 2,740,646 |
| Mar 08 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.05 | 3,185,364 |
| Mar 07 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 2,229,772 |
| Mar 06 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 675,889 |
| Mar 05 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 2.05 | 1,270,892 |
| Mar 04 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.05 | 2.05 | 3,134,804 |
