ASX, URNM End of Day and Historical Share Prices []

22 Aug 2025

LAST: 8.600	CHANGE: 0.16	OPEN: 8.560	HIGH: 8.640	ASK: 8.650	VOLUME: 55.5K
LAST: 8.600	CHG(%): 1.90	PREV: 8.440	LOW: 8.550	BID: 8.450

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	9.700	9.720	9.640	9.720	38.2K
04 Sep 25	9.690	9.840	9.650	9.750	121.2K
03 Sep 25	9.690	9.690	9.510	9.600	84.2K
02 Sep 25	9.670	9.780	8.930	9.730	170.4K
01 Sep 25	9.700	9.730	9.650	9.680	182.5K
29 Aug 25	9.480	9.630	8.900	9.610	107.4K
28 Aug 25	9.400	9.400	9.110	9.110	165K
27 Aug 25	9.490	9.550	9.480	9.490	97.5K
26 Aug 25	9.120	9.290	9.120	9.290	118.1K
25 Aug 25	8.870	9.160	8.870	9.120	183.3K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.600