Indicators

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	0.8926	0.9154	0.8027	0.8027	4,192,300	-0.08(-9.51%)
Jan 28, 2021	0.9200	0.9207	0.8600	0.8871	3,326,952	-0.04(-3.90%)
Jan 27, 2021	0.9400	0.9800	0.9000	0.9231	4,904,993	-0.10(-9.50%)
Jan 26, 2021	0.9700	1.030	0.9400	1.020	6,811,354	+0.09(+9.25%)
Jan 25, 2021	0.9589	0.9700	0.9020	0.9336	4,210,352	+0.00(+0.35%)
Jan 22, 2021	0.9500	0.9500	0.9150	0.9303	2,642,200	-0.03(-2.80%)
Jan 21, 2021	0.9800	0.9800	0.9100	0.9571	2,939,614	-0.00(-0.30%)
Jan 20, 2021	0.9800	1.000	0.9300	0.9600	3,364,865	-0.05(-4.95%)
Jan 19, 2021	1.010	1.030	0.9300	1.010	7,204,380	-0.06(-5.61%)
Jan 15, 2021	1.080	1.100	0.9616	1.070	8,863,300	-0.12(-10.08%)
Jan 14, 2021	1.330	1.340	1.060	1.190	26,870,722	+0.08(+7.21%)
Jan 13, 2021	0.8800	1.160	0.8600	1.110	25,134,832	+0.24(+27.59%)
Jan 12, 2021	0.8700	0.8800	0.8100	0.8700	1,906,822	+0.03(+3.57%)
Jan 11, 2021	0.8500	0.8700	0.7812	0.8400	1,347,726	+0.01(+1.20%)
Jan 08, 2021	0.8563	0.8589	0.8000	0.8300	1,250,900	-0.02(-2.35%)
Jan 07, 2021	0.8900	0.8900	0.8100	0.8500	968,839	+0.00(+0.00%)
Jan 06, 2021	0.8400	0.8900	0.8200	0.8500	1,876,384	+0.02(+2.41%)
Jan 05, 2021	0.7700	0.8500	0.7600	0.8300	1,543,398	+0.07(+9.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.