Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.8700 0.8835 0.8264 0.8505 500,326 -0.05(-5.50%)
Nov 26, 2014 0.9200 0.9000 0.9000 0.9000 337,300 -0.02(-2.17%)
Nov 25, 2014 0.9000 0.9270 0.8900 0.9200 235,097 +0.03(+3.37%)
Nov 24, 2014 0.9497 0.9600 0.8801 0.8900 605,734 -0.07(-6.92%)
Nov 21, 2014 0.9400 0.9700 0.9300 0.9562 305,643 +0.02(+1.72%)
Nov 20, 2014 0.9500 0.9500 0.9200 0.9400 324,203 +0.00(+0.00%)
Nov 19, 2014 0.9700 1.010 0.9200 0.9400 561,819 -0.03(-2.59%)
Nov 18, 2014 0.9699 0.9800 0.9300 0.9650 636,252 +0.01(+0.52%)
Nov 17, 2014 0.9700 0.9900 0.9400 0.9600 560,402 +0.00(+0.00%)
Nov 14, 2014 0.9100 0.9800 0.9100 0.9600 747,660 +0.06(+6.67%)
Nov 13, 2014 0.9700 0.9951 0.9000 0.9000 777,787 -0.08(-8.47%)
Nov 12, 2014 1.000 1.020 0.9800 0.9833 476,156 -0.01(-1.16%)
Nov 11, 2014 1.020 1.060 0.9830 0.9948 1,066,453 -0.01(-0.52%)
Nov 10, 2014 1.000 1.070 0.9780 1.000 3,164,854 +0.07(+7.57%)
Nov 07, 2014 0.8189 0.9625 0.8189 0.9296 2,393,420 +0.13(+16.84%)
Nov 06, 2014 0.8001 0.8153 0.7500 0.7956 577,441 +0.00(+0.52%)
Nov 05, 2014 0.8300 0.8300 0.7814 0.7915 665,537 -0.02(-2.72%)
Nov 04, 2014 0.8155 0.8252 0.7818 0.8136 253,673 +0.01(+1.70%)
Nov 03, 2014 0.7997 0.8300 0.7909 0.8000 300,420 +0.00(+0.00%)
Oct 31, 2014 0.8009 0.8009 0.7725 0.8000 348,381 +0.00(+0.00%)
Oct 30, 2014 0.8299 0.8299 0.7900 0.8000 236,690 -0.01(-1.84%)
Oct 29, 2014 0.8175 0.8294 0.8012 0.8150 87,359 -0.00(-0.31%)
Oct 28, 2014 0.7800 0.8239 0.7800 0.8175 147,129 +0.03(+3.48%)
Oct 27, 2014 0.8027 0.8300 0.7804 0.7900 449,399 -0.04(-4.82%)
Oct 24, 2014 0.8399 0.8491 0.8300 0.8300 224,207 +0.00(+0.00%)
Oct 23, 2014 0.8301 0.8500 0.8158 0.8300 284,355 +0.00(+0.00%)
Oct 22, 2014 0.8500 0.8500 0.8200 0.8300 227,044 -0.02(-2.35%)
Oct 21, 2014 0.9000 0.9000 0.8200 0.8500 307,869 -0.05(-5.56%)
Oct 20, 2014 0.8799 0.9000 0.8201 0.9000 152,223 +0.03(+3.45%)
Oct 17, 2014 0.8565 0.9000 0.8565 0.8700 492,746 +0.02(+1.75%)
Oct 16, 2014 0.7500 0.8566 0.7436 0.8550 727,409 +0.11(+15.54%)
Oct 15, 2014 0.7700 0.8000 0.7305 0.7400 1,156,351 -0.04(-5.18%)
Oct 14, 2014 0.7900 0.8100 0.7764 0.7804 439,835 -0.01(-1.22%)
Oct 13, 2014 0.7800 0.8100 0.7755 0.7900 547,012 -0.00(-0.47%)
Oct 10, 2014 0.8100 0.8165 0.7896 0.7937 611,066 -0.02(-2.01%)
Oct 09, 2014 0.9000 0.9000 0.8089 0.8100 472,598 -0.07(-7.95%)
Oct 08, 2014 0.8399 0.8800 0.8289 0.8800 680,829 +0.05(+6.60%)
Oct 07, 2014 0.8400 0.8600 0.8000 0.8255 1,304,132 -0.01(-1.73%)
Oct 06, 2014 0.8900 0.8900 0.8300 0.8400 812,450 -0.05(-5.62%)
Oct 03, 2014 0.9100 0.9300 0.8900 0.8900 370,240 -0.01(-1.39%)
Oct 02, 2014 0.9499 0.9629 0.8225 0.9025 1,044,879 -0.04(-3.99%)
Oct 01, 2014 1.030 1.030 0.9302 0.9400 1,163,851 -0.08(-7.84%)
Sep 30, 2014 1.070 1.070 1.010 1.020 258,087 -0.04(-3.77%)
Sep 29, 2014 1.040 1.070 1.000 1.060 945,120 +0.04(+3.92%)
Sep 26, 2014 1.020 1.030 1.010 1.020 604,124 +0.01(+0.99%)
Sep 25, 2014 1.060 1.060 1.010 1.010 1,328,760 -0.05(-4.72%)
Sep 24, 2014 1.070 1.070 1.050 1.060 441,944 +0.00(+0.00%)
Sep 23, 2014 1.060 1.080 1.050 1.060 701,593 +0.00(+0.00%)
Sep 22, 2014 1.110 1.110 1.060 1.060 860,563 -0.05(-4.50%)
Sep 19, 2014 1.130 1.140 1.090 1.110 804,969 -0.01(-0.89%)
Sep 18, 2014 1.090 1.140 1.080 1.120 839,534 +0.04(+3.70%)
Sep 17, 2014 1.070 1.100 1.050 1.080 438,916 +0.01(+0.93%)
Sep 16, 2014 1.110 1.110 1.061 1.070 432,880 -0.03(-2.73%)
Sep 15, 2014 1.150 1.150 1.100 1.100 320,646 -0.04(-3.51%)
Sep 12, 2014 1.110 1.140 1.110 1.140 362,093 +0.03(+2.70%)
Sep 11, 2014 1.140 1.140 1.110 1.110 361,842 -0.02(-1.77%)
Sep 10, 2014 1.090 1.150 1.100 1.130 976,715 +0.03(+2.73%)
Sep 09, 2014 1.100 1.110 1.083 1.100 634,012 +0.00(+0.00%)
Sep 08, 2014 1.090 1.110 1.080 1.100 421,386 +0.01(+0.92%)
Sep 05, 2014 1.090 1.100 1.075 1.090 287,901 +0.00(+0.00%)
Sep 04, 2014 1.080 1.110 1.070 1.090 786,511 +0.02(+1.87%)
Sep 03, 2014 1.080 1.080 1.060 1.070 524,589 +0.00(+0.00%)
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.