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 (%)
Aug 31, 2017 0.6150 0.6200 0.5894 0.6100 292,550 -0.01(-1.42%)
Aug 30, 2017 0.5650 0.6188 0.5650 0.6188 297,175 +0.05(+9.52%)
Aug 29, 2017 0.5510 0.5715 0.5460 0.5650 119,304 +0.01(+2.54%)
Aug 28, 2017 0.5580 0.5690 0.5503 0.5510 128,457 -0.01(-2.29%)
Aug 25, 2017 0.5590 0.5700 0.5580 0.5639 61,545 -0.01(-0.90%)
Aug 24, 2017 0.5510 0.5690 0.5500 0.5690 99,306 +0.00(+0.00%)
Aug 23, 2017 0.5520 0.5700 0.5520 0.5690 63,912 -0.00(-0.18%)
Aug 22, 2017 0.5500 0.5740 0.5500 0.5700 139,399 +0.02(+2.89%)
Aug 21, 2017 0.5500 0.5700 0.5460 0.5540 189,112 -0.02(-3.65%)
Aug 18, 2017 0.5510 0.5750 0.5500 0.5750 177,338 +0.01(+1.20%)
Aug 17, 2017 0.5900 0.5900 0.5339 0.5682 988,360 -0.02(-3.69%)
Aug 16, 2017 0.6100 0.6100 0.5750 0.5900 81,786 -0.01(-1.17%)
Aug 15, 2017 0.5940 0.5984 0.5819 0.5970 112,830 +0.00(+0.34%)
Aug 14, 2017 0.5720 0.6000 0.5720 0.5950 156,344 +0.01(+0.85%)
Aug 11, 2017 0.5700 0.5948 0.5700 0.5900 186,023 +0.01(+1.72%)
Aug 10, 2017 0.5801 0.5936 0.5757 0.5800 269,167 -0.02(-3.09%)
Aug 09, 2017 0.5800 0.6032 0.5784 0.5985 143,009 +0.02(+2.66%)
Aug 08, 2017 0.5926 0.6198 0.5800 0.5830 338,729 -0.03(-4.61%)
Aug 07, 2017 0.5800 0.6400 0.5736 0.6112 173,904 -0.00(-0.46%)
Aug 04, 2017 0.6270 0.6270 0.5913 0.6140 143,398 -0.00(-0.10%)
Aug 03, 2017 0.6420 0.6420 0.5901 0.6146 268,974 -0.03(-4.27%)
Aug 02, 2017 0.6220 0.6450 0.6173 0.6420 190,007 +0.03(+4.39%)
Aug 01, 2017 0.6600 0.6600 0.6150 0.6150 156,220 -0.03(-3.91%)
Jul 31, 2017 0.6600 0.6654 0.6150 0.6400 455,456 -0.02(-2.72%)
Jul 28, 2017 0.6498 0.6602 0.6400 0.6579 276,163 +0.01(+1.86%)
Jul 27, 2017 0.6665 0.6735 0.6300 0.6459 147,725 -0.03(-3.76%)
Jul 26, 2017 0.6600 0.6900 0.6566 0.6711 138,931 -0.00(-0.19%)
Jul 25, 2017 0.6650 0.6776 0.6611 0.6724 129,437 +0.00(+0.36%)
Jul 24, 2017 0.6600 0.6926 0.6600 0.6700 173,063 -0.01(-0.77%)
Jul 21, 2017 0.6980 0.6980 0.6650 0.6752 129,641 -0.01(-2.14%)
Jul 20, 2017 0.7171 0.7200 0.6553 0.6900 340,900 -0.03(-3.78%)
Jul 19, 2017 0.6599 0.7171 0.6590 0.7171 669,951 +0.06(+9.08%)
Jul 18, 2017 0.6700 0.6700 0.6300 0.6574 454,279 -0.01(-1.59%)
Jul 17, 2017 0.6000 0.6699 0.6000 0.6680 621,281 +0.05(+8.62%)
Jul 14, 2017 0.6100 0.6300 0.5900 0.6150 213,345 +0.00(+0.75%)
Jul 13, 2017 0.5905 0.6200 0.5900 0.6104 144,422 +0.02(+3.41%)
Jul 12, 2017 0.6000 0.6298 0.5903 0.5903 91,715 -0.02(-2.85%)
Jul 11, 2017 0.6150 0.6152 0.5890 0.6076 123,112 -0.01(-2.00%)
Jul 10, 2017 0.6364 0.6364 0.5900 0.6200 167,193 +0.01(+1.31%)
Jul 07, 2017 0.6490 0.6490 0.5900 0.6120 107,492 -0.02(-3.18%)
Jul 06, 2017 0.6000 0.6450 0.6000 0.6321 284,618 -0.01(-1.23%)
Jul 05, 2017 0.6400 0.6490 0.6163 0.6400 138,316 +0.00(+0.00%)
Jul 03, 2017 0.6699 0.6699 0.6343 0.6400 300,370 +0.01(+2.06%)
Jun 30, 2017 0.6300 0.6362 0.6008 0.6271 112,560 -0.00(-0.46%)
Jun 29, 2017 0.6170 0.6300 0.6001 0.6300 385,104 +0.02(+3.28%)
Jun 28, 2017 0.5810 0.6189 0.5810 0.6100 154,687 +0.02(+3.35%)
Jun 27, 2017 0.5900 0.6100 0.5900 0.5902 150,310 -0.02(-3.25%)
Jun 26, 2017 0.5900 0.6100 0.5700 0.6100 333,170 +0.01(+1.67%)
Jun 23, 2017 0.5900 0.6000 0.5462 0.6000 217,633 +0.04(+7.14%)
Jun 22, 2017 0.5750 0.5799 0.5500 0.5600 112,195 -0.01(-2.10%)
Jun 21, 2017 0.5772 0.5772 0.5500 0.5720 165,944 +0.02(+3.06%)
Jun 20, 2017 0.5800 0.5955 0.5463 0.5550 200,788 -0.02(-4.31%)
Jun 19, 2017 0.6188 0.6188 0.5600 0.5800 211,723 +0.02(+2.65%)
Jun 16, 2017 0.6000 0.6000 0.5650 0.5650 158,422 -0.03(-4.59%)
Jun 15, 2017 0.5800 0.6200 0.5800 0.5922 125,006 +0.00(+0.71%)
Jun 14, 2017 0.6050 0.6100 0.5800 0.5880 272,681 -0.02(-2.81%)
Jun 13, 2017 0.6250 0.6250 0.5800 0.6050 337,341 +0.01(+0.83%)
Jun 12, 2017 0.6420 0.6420 0.5700 0.6000 575,564 -0.02(-3.07%)
Jun 09, 2017 0.5650 0.6300 0.5590 0.6190 1,563,018 +0.06(+10.93%)
Jun 08, 2017 0.5200 0.5667 0.5200 0.5580 295,827 +0.04(+7.74%)
Jun 07, 2017 0.5110 0.5322 0.5103 0.5179 104,900 -0.02(-3.00%)
Jun 06, 2017 0.5200 0.5392 0.5150 0.5339 170,421 -0.01(-1.13%)
Jun 05, 2017 0.5500 0.5595 0.5120 0.5400 183,740 -0.01(-1.64%)
Jun 02, 2017 0.5115 0.5500 0.5000 0.5490 343,901 +0.05(+9.69%)
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.