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 (%)
Dec 31, 2020 0.8012 0.8012 0.8012 1,215,028 -0.05(-5.74%)
Dec 30, 2020 0.8300 0.8646 0.8200 0.8500 1,215,028 +0.02(+2.41%)
Dec 29, 2020 0.9200 0.9200 0.7730 0.8300 2,201,508 -0.07(-7.78%)
Dec 28, 2020 0.9000 0.9300 0.8500 0.9000 3,138,638 +0.08(+9.89%)
Dec 24, 2020 0.7900 0.8196 0.7661 0.8190 1,194,100 +0.04(+5.00%)
Dec 23, 2020 0.7300 0.7900 0.7000 0.7800 2,805,808 +0.08(+10.72%)
Dec 22, 2020 0.6900 0.7300 0.6800 0.7045 1,397,894 +0.02(+3.60%)
Dec 21, 2020 0.6900 0.7000 0.6500 0.6800 1,079,690 -0.01(-1.31%)
Dec 18, 2020 0.7260 0.7300 0.6750 0.6890 1,212,800 -0.03(-4.31%)
Dec 17, 2020 0.7300 0.7300 0.6900 0.7200 857,412 +0.02(+2.67%)
Dec 16, 2020 0.6700 0.7200 0.6401 0.7013 1,294,944 +0.01(+1.02%)
Dec 15, 2020 0.7390 0.7390 0.6708 0.6942 1,653,009 +0.00(+0.42%)
Dec 14, 2020 0.6800 0.7440 0.6655 0.6913 2,669,314 +0.05(+7.18%)
Dec 11, 2020 0.6300 0.6490 0.6000 0.6450 1,456,300 +0.02(+2.38%)
Dec 10, 2020 0.6100 0.6300 0.6000 0.6300 1,326,511 +0.04(+6.20%)
Dec 09, 2020 0.6500 0.6593 0.5625 0.5932 2,079,716 -0.04(-6.44%)
Dec 08, 2020 0.6900 0.6900 0.6130 0.6340 2,235,913 -0.03(-4.08%)
Dec 07, 2020 0.6700 0.6849 0.6303 0.6610 3,543,011 +0.06(+9.38%)
Dec 04, 2020 0.5400 0.6100 0.5140 0.6043 2,540,500 +0.06(+11.25%)
Dec 03, 2020 0.5461 0.5543 0.5280 0.5432 731,179 +0.01(+1.29%)
Dec 02, 2020 0.5250 0.5461 0.5150 0.5363 728,007 +0.01(+1.71%)
Dec 01, 2020 0.5600 0.5600 0.5200 0.5273 351,495 -0.01(-2.35%)
Nov 30, 2020 0.5200 0.5400 0.5200 0.5400 733,765 +0.02(+4.83%)
Nov 27, 2020 0.5700 0.5700 0.5122 0.5151 1,058,000 -0.02(-4.61%)
Nov 25, 2020 0.5100 0.5400 0.5001 0.5400 1,068,300 +0.03(+6.59%)
Nov 24, 2020 0.5494 0.5500 0.5000 0.5066 1,089,937 -0.01(-2.58%)
Nov 23, 2020 0.4600 0.5300 0.4600 0.5200 1,617,045 +0.06(+13.44%)
Nov 20, 2020 0.4651 0.4651 0.4517 0.4584 246,800 -0.00(-0.46%)
Nov 19, 2020 0.4700 0.4800 0.4492 0.4605 209,386 -0.01(-1.81%)
Nov 18, 2020 0.4600 0.4728 0.4591 0.4690 349,983 +0.01(+1.96%)
Nov 17, 2020 0.4750 0.4773 0.4218 0.4600 739,638 -0.02(-3.62%)
Nov 16, 2020 0.4940 0.4950 0.4729 0.4773 275,197 -0.00(-0.56%)
Nov 13, 2020 0.4800 0.4871 0.4700 0.4800 184,700 +0.01(+1.50%)
Nov 12, 2020 0.4900 0.5137 0.4708 0.4729 568,831 -0.02(-3.49%)
Nov 11, 2020 0.4700 0.4900 0.4400 0.4900 1,218,670 +0.04(+7.83%)
Nov 10, 2020 0.4400 0.4660 0.4400 0.4544 512,919 +0.00(+0.98%)
Nov 09, 2020 0.4500 0.4659 0.4352 0.4500 172,762 +0.01(+2.27%)
Nov 06, 2020 0.4310 0.4444 0.4310 0.4400 204,000 +0.00(+0.23%)
Nov 05, 2020 0.4300 0.4444 0.4249 0.4390 250,704 +0.02(+3.78%)
Nov 04, 2020 0.4450 0.4450 0.4211 0.4230 216,492 -0.02(-3.86%)
Nov 03, 2020 0.4400 0.4400 0.4300 0.4400 175,726 +0.00(+0.85%)
Nov 02, 2020 0.4556 0.4556 0.4300 0.4363 333,972 -0.02(-4.24%)
Oct 30, 2020 0.4150 0.4556 0.4150 0.4556 247,200 +0.03(+5.95%)
Oct 29, 2020 0.4200 0.4400 0.4100 0.4300 800,719 +0.00(+0.47%)
Oct 28, 2020 0.4500 0.4500 0.4198 0.4280 576,228 -0.03(-6.41%)
Oct 27, 2020 0.4620 0.4641 0.4523 0.4573 215,191 -0.00(-1.04%)
Oct 26, 2020 0.4600 0.4700 0.4600 0.4621 116,698 -0.01(-2.18%)
Oct 23, 2020 0.4510 0.4724 0.4510 0.4724 212,000 +0.02(+3.39%)
Oct 22, 2020 0.4613 0.4689 0.4510 0.4569 236,963 -0.01(-2.79%)
Oct 21, 2020 0.4700 0.4800 0.4600 0.4700 670,080 +0.00(+0.11%)
Oct 20, 2020 0.4700 0.4728 0.4608 0.4695 446,161 +0.00(+0.99%)
Oct 19, 2020 0.4600 0.4667 0.4600 0.4649 221,889 +0.00(+0.45%)
Oct 16, 2020 0.4657 0.4738 0.4552 0.4628 279,000 +0.00(+0.02%)
Oct 15, 2020 0.4700 0.4762 0.4520 0.4627 771,314 +0.00(+0.59%)
Oct 14, 2020 0.4700 0.4797 0.4576 0.4600 804,430 -0.01(-1.29%)
Oct 13, 2020 0.4825 0.4825 0.4603 0.4660 215,739 -0.02(-3.42%)
Oct 12, 2020 0.4785 0.4900 0.4601 0.4825 332,159 +0.01(+1.56%)
Oct 09, 2020 0.4900 0.5080 0.4707 0.4751 253,800 -0.00(-1.02%)
Oct 08, 2020 0.5000 0.5000 0.4700 0.4800 447,890 -0.02(-3.21%)
Oct 07, 2020 0.4700 0.4990 0.4700 0.4959 316,114 +0.03(+6.39%)
Oct 06, 2020 0.4600 0.4887 0.4600 0.4661 417,020 +0.01(+2.35%)
Oct 05, 2020 0.4700 0.4747 0.4500 0.4554 725,368 -0.00(-0.81%)
Oct 02, 2020 0.4800 0.4866 0.4500 0.4591 1,133,300 -0.03(-5.65%)
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.