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

Ur Energy Inc (NY: URG )

1.810 +0.020 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 1.000 1.030 0.8500 0.8700 873,176 -0.08(-8.42%)
Apr 29, 2009 0.9000 0.9999 0.9000 0.9500 562,873 +0.07(+7.95%)
Apr 28, 2009 0.9200 0.9400 0.8720 0.8800 92,106 -0.05(-5.38%)
Apr 27, 2009 0.8200 0.9900 0.8200 0.9300 543,369 +0.11(+13.40%)
Apr 24, 2009 0.7200 0.8890 0.7200 0.8201 301,381 +0.07(+9.35%)
Apr 23, 2009 0.7000 0.7500 0.6900 0.7500 231,850 +0.08(+11.91%)
Apr 22, 2009 0.6400 0.6801 0.6300 0.6702 172,700 +0.05(+7.92%)
Apr 21, 2009 0.5900 0.6450 0.5810 0.6210 163,521 +0.03(+5.25%)
Apr 20, 2009 0.6700 0.6800 0.5800 0.5900 135,700 -0.09(-13.43%)
Apr 17, 2009 0.6900 0.7388 0.6810 0.6815 105,492 -0.03(-4.01%)
Apr 16, 2009 0.6800 0.7500 0.6550 0.7100 158,330 +0.06(+9.23%)
Apr 15, 2009 0.6699 0.7000 0.6500 0.6500 112,923 +0.02(+3.01%)
Apr 14, 2009 0.5600 0.6590 0.5600 0.6310 193,535 +0.06(+10.51%)
Apr 13, 2009 0.5800 0.5850 0.5510 0.5710 169,426 +0.00(+0.18%)
Apr 09, 2009 0.5590 0.5800 0.5510 0.5700 97,700 +0.02(+3.64%)
Apr 08, 2009 0.5500 0.5590 0.5500 0.5500 6,100 +0.02(+3.77%)
Apr 07, 2009 0.5400 0.5600 0.5300 0.5300 40,688 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6000 0.5401 0.5600 33,995 -0.01(-1.98%)
Apr 03, 2009 0.5900 0.5990 0.5700 0.5713 9,076 -0.02(-3.17%)
Apr 02, 2009 0.5500 0.6000 0.5500 0.5900 214,880 +0.04(+7.27%)
Apr 01, 2009 0.5200 0.5580 0.5200 0.5500 66,700 +0.02(+3.77%)
Mar 31, 2009 0.5100 0.5380 0.5100 0.5300 120,425 +0.02(+3.92%)
Mar 30, 2009 0.5500 0.5500 0.5100 0.5100 11,600 -0.05(-8.93%)
Mar 26, 2009 0.5500 0.5600 0.5418 0.5600 553,969 +0.01(+1.82%)
Mar 25, 2009 0.5100 0.5500 0.5100 0.5500 324,300 +0.04(+7.84%)
Mar 24, 2009 0.5050 0.5112 0.4910 0.5100 163,500 +0.01(+1.80%)
Mar 23, 2009 0.4999 0.5100 0.4999 0.5010 55,057 +0.02(+4.38%)
Mar 20, 2009 0.5300 0.5300 0.4600 0.4800 308,206 -0.04(-7.69%)
Mar 19, 2009 0.5300 0.5400 0.5200 0.5200 108,793 +0.02(+4.00%)
Mar 18, 2009 0.5100 0.5101 0.4900 0.5000 183,715 -0.02(-3.85%)
Mar 17, 2009 0.5200 0.5200 0.5000 0.5200 33,000 +0.00(+0.00%)
Mar 16, 2009 0.5580 0.5580 0.5100 0.5200 68,100 -0.02(-3.70%)
Mar 13, 2009 0.5100 0.5400 0.5050 0.5400 0 +0.03(+5.88%)
Mar 12, 2009 0.5000 0.5201 0.5000 0.5100 25,800 +0.01(+2.00%)
Mar 11, 2009 0.5200 0.5200 0.4910 0.5000 3,600 -0.01(-1.96%)
Mar 10, 2009 0.4600 0.5100 0.4600 0.5100 7,000 +0.04(+8.51%)
Mar 09, 2009 0.4700 0.5000 0.4700 0.4700 66,700 -0.03(-6.00%)
Mar 06, 2009 0.5200 0.5200 0.4900 0.5000 0 -0.04(-7.24%)
Mar 05, 2009 0.5000 0.5390 0.5000 0.5390 26,200 +0.01(+1.70%)
Mar 04, 2009 0.5300 0.5500 0.5078 0.5300 90,608 +0.03(+6.00%)
Mar 02, 2009 0.5500 0.5500 0.5000 0.5000 40,070 -0.05(-9.09%)
Feb 27, 2009 0.5200 0.5500 0.5200 0.5500 0 +0.01(+2.04%)
Feb 26, 2009 0.4900 0.5390 0.4900 0.5390 16,321 +0.02(+3.65%)
Feb 25, 2009 0.5200 0.5300 0.4999 0.5200 146,400 +0.00(+0.00%)
Feb 24, 2009 0.5100 0.5300 0.5000 0.5200 130,951 +0.01(+1.96%)
Feb 23, 2009 0.5100 0.5200 0.5000 0.5100 72,040 +0.00(+0.00%)
Feb 20, 2009 0.5500 0.5500 0.5000 0.5100 75,638 -0.01(-1.92%)
Feb 19, 2009 0.5000 0.5300 0.5000 0.5200 216,400 +0.03(+6.12%)
Feb 18, 2009 0.5500 0.5500 0.4900 0.4900 193,418 -0.06(-10.91%)
Feb 17, 2009 0.5700 0.5700 0.5400 0.5500 150,260 -0.02(-3.51%)
Feb 13, 2009 0.5300 0.5800 0.5300 0.5700 39,850 -0.01(-1.72%)
Feb 12, 2009 0.6000 0.6000 0.5700 0.5800 20,350 -0.02(-3.17%)
Feb 11, 2009 0.6000 0.6000 0.5900 0.5990 65,250 +0.03(+5.09%)
Feb 10, 2009 0.5900 0.6000 0.5700 0.5700 48,700 +0.00(+0.00%)
Feb 09, 2009 0.5800 0.5800 0.5700 0.5700 119,882 -0.03(-4.97%)
Feb 06, 2009 0.5800 0.5998 0.5600 0.5998 268,963 +0.02(+3.41%)
Feb 05, 2009 0.5800 0.5967 0.5640 0.5800 25,000 +0.02(+3.39%)
Feb 04, 2009 0.5900 0.5900 0.5600 0.5610 89,900 -0.02(-3.28%)
Feb 03, 2009 0.5800 0.5990 0.5700 0.5800 95,020 -0.01(-1.69%)
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.