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 (%)
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%)
Jan 04, 2021 0.8100 0.8200 0.7400 0.7600 2,179,621 -0.04(-5.14%)
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%)
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.