URE.TOURE.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2.29 | $2.34 | $2.17 | $2.17 | 468,439 |
| 3/2/2026 | $2.26 | $2.40 | $2.26 | $2.37 | 374,322 |
| 2/27/2026 | $2.23 | $2.31 | $2.21 | $2.31 | 384,000 |
| 2/26/2026 | $2.34 | $2.34 | $2.20 | $2.29 | 433,538 |
| 2/25/2026 | $2.36 | $2.42 | $2.32 | $2.33 | 410,715 |
| 2/24/2026 | $2.25 | $2.34 | $2.21 | $2.34 | 263,900 |
| 2/23/2026 | $2.21 | $2.26 | $2.19 | $2.24 | 278,700 |
| 2/20/2026 | $2.21 | $2.29 | $2.15 | $2.19 | 379,600 |
| 2/19/2026 | $2.17 | $2.25 | $2.11 | $2.19 | 369,500 |
| 2/18/2026 | $2.12 | $2.18 | $2.11 | $2.17 | 196,300 |
| 2/17/2026 | $2.16 | $2.16 | $2.05 | $2.12 | 449,528 |
| 2/13/2026 | $2.15 | $2.23 | $2.13 | $2.15 | 332,543 |
| 2/12/2026 | $2.27 | $2.27 | $2.11 | $2.15 | 414,600 |
| 2/11/2026 | $2.27 | $2.32 | $2.19 | $2.26 | 370,700 |
| 2/10/2026 | $2.28 | $2.28 | $2.22 | $2.23 | 329,100 |
| 2/9/2026 | $2.17 | $2.31 | $2.17 | $2.28 | 304,902 |
| 2/6/2026 | $2.14 | $2.19 | $2.09 | $2.18 | 318,600 |
| 2/5/2026 | $2.18 | $2.22 | $2.08 | $2.10 | 597,005 |
| 2/4/2026 | $2.47 | $2.47 | $2.14 | $2.24 | 618,411 |
| 2/3/2026 | $2.39 | $2.54 | $2.38 | $2.42 | 812,438 |
| 2/2/2026 | $2.38 | $2.47 | $2.31 | $2.34 | 444,524 |
| 1/30/2026 | $2.51 | $2.54 | $2.34 | $2.41 | 625,300 |
| 1/29/2026 | $2.74 | $2.74 | $2.50 | $2.58 | 463,232 |
| 1/28/2026 | $2.65 | $2.73 | $2.60 | $2.69 | 793,900 |
| 1/27/2026 | $2.50 | $2.63 | $2.45 | $2.60 | 756,600 |
| 1/26/2026 | $2.61 | $2.68 | $2.43 | $2.45 | 958,400 |
| 1/23/2026 | $2.64 | $2.64 | $2.54 | $2.56 | 502,043 |
| 1/22/2026 | $2.72 | $2.72 | $2.63 | $2.65 | 446,500 |
| 1/21/2026 | $2.65 | $2.76 | $2.61 | $2.68 | 868,700 |
| 1/20/2026 | $2.53 | $2.68 | $2.51 | $2.63 | 443,735 |
| 1/19/2026 | $2.60 | $2.63 | $2.55 | $2.59 | 234,344 |
| 1/16/2026 | $2.54 | $2.61 | $2.52 | $2.58 | 425,514 |
| 1/15/2026 | $2.50 | $2.57 | $2.49 | $2.55 | 397,723 |
| 1/14/2026 | $2.36 | $2.53 | $2.33 | $2.49 | 429,800 |
| 1/13/2026 | $2.35 | $2.40 | $2.31 | $2.38 | 274,200 |
| 1/12/2026 | $2.30 | $2.35 | $2.23 | $2.34 | 433,031 |
| 1/9/2026 | $2.32 | $2.35 | $2.26 | $2.29 | 352,123 |
| 1/8/2026 | $2.26 | $2.28 | $2.20 | $2.24 | 260,900 |
| 1/7/2026 | $2.26 | $2.27 | $2.18 | $2.26 | 322,105 |
| 1/6/2026 | $2.23 | $2.32 | $2.22 | $2.27 | 741,400 |
| 1/5/2026 | $2.13 | $2.24 | $2.13 | $2.24 | 633,645 |
| 1/2/2026 | $1.91 | $2.11 | $1.91 | $2.09 | 507,931 |
| 12/31/2025 | $1.88 | $1.90 | $1.86 | $1.88 | 173,500 |
| 12/30/2025 | $1.91 | $1.91 | $1.85 | $1.86 | 171,023 |
| 12/29/2025 | $1.88 | $1.96 | $1.88 | $1.90 | 112,100 |
| 12/24/2025 | $1.91 | $1.94 | $1.89 | $1.93 | 87,500 |
| 12/23/2025 | $1.98 | $2.03 | $1.92 | $1.93 | 180,336 |
| 12/22/2025 | $2.06 | $2.06 | $1.96 | $1.97 | 409,830 |
| 12/19/2025 | $1.94 | $2.08 | $1.92 | $2.02 | 665,532 |
| 12/18/2025 | $1.86 | $1.96 | $1.86 | $1.90 | 320,100 |
| 12/17/2025 | $1.79 | $1.88 | $1.79 | $1.84 | 369,800 |
| 12/16/2025 | $1.80 | $1.83 | $1.76 | $1.79 | 236,636 |
| 12/15/2025 | $1.78 | $2.04 | $1.78 | $1.81 | 813,800 |
| 12/12/2025 | $1.71 | $1.76 | $1.68 | $1.76 | 434,225 |
| 12/11/2025 | $1.67 | $1.73 | $1.61 | $1.70 | 1.55M |
| 12/10/2025 | $1.86 | $1.89 | $1.79 | $1.83 | 255,700 |
| 12/9/2025 | $1.87 | $1.91 | $1.85 | $1.86 | 127,200 |
| 12/8/2025 | $1.88 | $1.93 | $1.88 | $1.90 | 99,329 |
| 12/5/2025 | $2.01 | $2.01 | $1.90 | $1.91 | 231,541 |
| 12/4/2025 | $1.94 | $2.04 | $1.90 | $2.01 | 346,400 |
| 12/3/2025 | $1.87 | $1.95 | $1.84 | $1.93 | 262,100 |