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

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2019 0.5831 0.5929 0.5700 0.5885 224,200 +0.01(+1.47%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5800 465,865 +0.02(+3.39%)
Dec 27, 2019 0.5900 0.5918 0.5600 0.5610 341,700 -0.01(-1.63%)
Dec 26, 2019 0.5800 0.5900 0.5700 0.5703 270,590 +0.01(+2.33%)
Dec 24, 2019 0.5700 0.5771 0.5500 0.5573 399,900 -0.01(-2.23%)
Dec 23, 2019 0.5600 0.5866 0.5594 0.5700 663,083 -0.00(-0.54%)
Dec 20, 2019 0.6000 0.6000 0.5650 0.5731 305,000 -0.02(-3.79%)
Dec 19, 2019 0.5697 0.6064 0.5602 0.5957 266,808 +0.01(+2.42%)
Dec 18, 2019 0.5660 0.5899 0.5660 0.5816 143,842 +0.02(+3.86%)
Dec 17, 2019 0.5560 0.5700 0.5533 0.5600 259,256 +0.00(+0.88%)
Dec 16, 2019 0.5974 0.6017 0.5500 0.5551 287,962 -0.02(-4.29%)
Dec 13, 2019 0.5910 0.6000 0.5780 0.5800 271,600 -0.01(-2.29%)
Dec 12, 2019 0.6050 0.6050 0.5912 0.5936 91,308 -0.01(-2.19%)
Dec 11, 2019 0.5900 0.6100 0.5864 0.6069 98,110 +0.02(+3.74%)
Dec 10, 2019 0.5800 0.6052 0.5723 0.5850 159,601 -0.02(-2.56%)
Dec 09, 2019 0.6100 0.6245 0.5816 0.6004 355,363 -0.01(-2.39%)
Dec 06, 2019 0.5950 0.6193 0.5919 0.6151 405,100 +0.01(+1.00%)
Dec 05, 2019 0.5450 0.6280 0.5450 0.6090 1,447,745 +0.07(+12.78%)
Dec 04, 2019 0.5400 0.5600 0.5400 0.5400 281,081 +0.00(+0.84%)
Dec 03, 2019 0.5555 0.5555 0.5300 0.5355 295,691 -0.01(-2.46%)
Dec 02, 2019 0.5700 0.5849 0.5200 0.5490 582,508 -0.02(-3.68%)
Nov 29, 2019 0.5660 0.5770 0.5575 0.5700 139,200 +0.00(+0.87%)
Nov 27, 2019 0.5762 0.5840 0.5651 0.5651 185,100 -0.02(-3.57%)
Nov 26, 2019 0.5800 0.5900 0.5620 0.5860 272,079 +0.01(+1.03%)
Nov 25, 2019 0.5900 0.6000 0.5800 0.5800 281,579 -0.01(-1.84%)
Nov 22, 2019 0.5970 0.6000 0.5857 0.5909 103,700 -0.00(-0.67%)
Nov 21, 2019 0.6000 0.6000 0.5900 0.5949 79,630 +0.01(+1.59%)
Nov 20, 2019 0.6000 0.6070 0.5790 0.5856 150,514 -0.01(-2.07%)
Nov 19, 2019 0.6000 0.6070 0.5550 0.5980 264,355 +0.01(+1.42%)
Nov 18, 2019 0.5940 0.6026 0.5801 0.5896 101,311 -0.01(-0.99%)
Nov 15, 2019 0.6000 0.6200 0.5950 0.5955 107,200 -0.02(-2.85%)
Nov 14, 2019 0.5953 0.6151 0.5900 0.6130 137,548 +0.02(+3.11%)
Nov 13, 2019 0.5950 0.6163 0.5940 0.5945 93,239 +0.00(+0.08%)
Nov 12, 2019 0.6000 0.6200 0.5900 0.5940 154,165 -0.01(-2.09%)
Nov 11, 2019 0.6377 0.6400 0.5966 0.6067 302,159 -0.01(-1.25%)
Nov 08, 2019 0.6080 0.6378 0.6040 0.6144 406,700 +0.01(+1.05%)
Nov 07, 2019 0.6120 0.6460 0.6080 0.6080 292,908 -0.02(-3.49%)
Nov 06, 2019 0.6200 0.6348 0.6119 0.6300 363,034 +0.02(+3.62%)
Nov 05, 2019 0.6000 0.6317 0.5928 0.6080 304,643 +0.00(+0.48%)
Nov 04, 2019 0.5798 0.6090 0.5651 0.6051 236,105 +0.03(+4.36%)
Nov 01, 2019 0.5600 0.5928 0.5600 0.5798 200,800 +0.02(+2.95%)
Oct 31, 2019 0.5650 0.5938 0.5600 0.5632 222,294 -0.02(-3.81%)
Oct 30, 2019 0.5900 0.5900 0.5515 0.5855 193,497 -0.01(-1.03%)
Oct 29, 2019 0.5850 0.5916 0.5810 0.5916 134,618 +0.00(+0.27%)
Oct 28, 2019 0.6000 0.6050 0.5812 0.5900 118,599 -0.02(-2.91%)
Oct 25, 2019 0.5900 0.6077 0.5805 0.6077 148,600 +0.02(+4.11%)
Oct 24, 2019 0.5800 0.5900 0.5800 0.5837 151,992 -0.00(-0.71%)
Oct 23, 2019 0.5805 0.5890 0.5697 0.5879 128,831 -0.00(-0.19%)
Oct 22, 2019 0.6000 0.6000 0.5800 0.5890 40,953 +0.00(+0.17%)
Oct 21, 2019 0.5800 0.5950 0.5751 0.5880 165,104 +0.00(+0.84%)
Oct 18, 2019 0.5879 0.6000 0.5775 0.5831 100,100 -0.01(-1.20%)
Oct 17, 2019 0.5800 0.6000 0.5774 0.5902 232,197 -0.01(-1.45%)
Oct 16, 2019 0.5900 0.6017 0.5888 0.5989 187,359 -0.00(-0.18%)
Oct 15, 2019 0.6100 0.6210 0.5900 0.6000 281,485 -0.01(-0.84%)
Oct 14, 2019 0.6250 0.6300 0.6000 0.6051 131,474 -0.02(-3.95%)
Oct 11, 2019 0.6240 0.6333 0.6171 0.6300 390,300 +0.02(+2.71%)
Oct 10, 2019 0.6100 0.6500 0.6001 0.6134 594,095 +0.02(+3.97%)
Oct 09, 2019 0.6200 0.6200 0.5900 0.5900 303,858 -0.02(-2.59%)
Oct 08, 2019 0.6110 0.6324 0.6000 0.6057 823,203 -0.01(-1.43%)
Oct 07, 2019 0.6023 0.6232 0.5833 0.6145 705,586 +0.02(+3.63%)
Oct 04, 2019 0.5900 0.6093 0.5832 0.5930 401,300 -0.00(-0.17%)
Oct 03, 2019 0.5900 0.6000 0.5832 0.5940 235,668 +0.01(+1.59%)
Oct 02, 2019 0.5943 0.6060 0.5825 0.5847 263,987 -0.01(-0.90%)
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.