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 (%)
Mar 31, 2020 0.3857 0.3990 0.3720 0.3886 385,021 +0.01(+3.93%)
Mar 30, 2020 0.3500 0.3790 0.3362 0.3739 475,720 +0.03(+7.88%)
Mar 27, 2020 0.3210 0.3500 0.3172 0.3466 329,600 -0.01(-1.84%)
Mar 26, 2020 0.3300 0.3600 0.3300 0.3531 424,250 +0.02(+4.81%)
Mar 25, 2020 0.3390 0.3480 0.3119 0.3369 483,936 +0.01(+4.34%)
Mar 24, 2020 0.3000 0.3390 0.3000 0.3229 677,223 +0.03(+11.38%)
Mar 23, 2020 0.2987 0.3099 0.2710 0.2899 688,734 -0.00(-0.03%)
Mar 20, 2020 0.3338 0.3400 0.2850 0.2900 646,000 -0.04(-13.07%)
Mar 19, 2020 0.3000 0.3459 0.2849 0.3336 455,742 +0.03(+10.83%)
Mar 18, 2020 0.3200 0.3300 0.2900 0.3010 640,179 -0.04(-11.47%)
Mar 17, 2020 0.3200 0.3600 0.3198 0.3400 507,025 +0.01(+3.03%)
Mar 16, 2020 0.3300 0.3700 0.2953 0.3300 761,271 -0.06(-16.24%)
Mar 13, 2020 0.3848 0.4117 0.3413 0.3940 477,000 +0.02(+6.49%)
Mar 12, 2020 0.3900 0.3950 0.3500 0.3700 809,129 -0.03(-8.05%)
Mar 11, 2020 0.4600 0.4600 0.4000 0.4024 387,798 -0.04(-9.59%)
Mar 10, 2020 0.4780 0.4780 0.4016 0.4451 551,921 +0.00(+0.43%)
Mar 09, 2020 0.4652 0.4724 0.4000 0.4432 502,140 -0.05(-10.75%)
Mar 06, 2020 0.5134 0.5280 0.4800 0.4966 205,000 -0.03(-4.90%)
Mar 05, 2020 0.5245 0.5300 0.5000 0.5222 190,569 -0.00(-0.70%)
Mar 04, 2020 0.5100 0.5348 0.5100 0.5259 323,725 +0.02(+3.61%)
Mar 03, 2020 0.4700 0.5409 0.4601 0.5076 798,751 +0.05(+10.32%)
Mar 02, 2020 0.4500 0.4770 0.4400 0.4601 254,214 +0.02(+4.50%)
Feb 28, 2020 0.4463 0.4535 0.4200 0.4403 841,100 -0.01(-2.16%)
Feb 27, 2020 0.4500 0.4700 0.4100 0.4500 967,715 -0.02(-4.26%)
Feb 26, 2020 0.5000 0.5000 0.4700 0.4700 306,590 +0.00(+0.00%)
Feb 25, 2020 0.4800 0.5000 0.4700 0.4700 588,302 -0.02(-4.51%)
Feb 24, 2020 0.5000 0.5025 0.4750 0.4922 309,712 -0.02(-3.79%)
Feb 21, 2020 0.5010 0.5250 0.5010 0.5116 190,300 -0.01(-1.62%)
Feb 20, 2020 0.5200 0.5300 0.5200 0.5200 60,311 +0.00(+0.00%)
Feb 19, 2020 0.5100 0.5300 0.5100 0.5200 213,549 +0.01(+1.17%)
Feb 18, 2020 0.5449 0.5499 0.5110 0.5140 362,750 -0.03(-5.08%)
Feb 14, 2020 0.5386 0.5528 0.5300 0.5415 264,700 +0.00(+0.13%)
Feb 13, 2020 0.5421 0.5660 0.5300 0.5408 158,783 -0.00(-0.24%)
Feb 12, 2020 0.5490 0.5751 0.5414 0.5421 714,794 +0.00(+0.58%)
Feb 11, 2020 0.5500 0.5599 0.5250 0.5390 339,477 +0.02(+3.08%)
Feb 10, 2020 0.5300 0.5791 0.5200 0.5229 597,019 -0.01(-2.19%)
Feb 07, 2020 0.5250 0.5800 0.5225 0.5346 349,000 -0.01(-1.51%)
Feb 06, 2020 0.5758 0.5758 0.5335 0.5428 170,301 -0.01(-1.76%)
Feb 05, 2020 0.5941 0.5949 0.5415 0.5525 722,350 -0.02(-4.28%)
Feb 04, 2020 0.5400 0.5800 0.5400 0.5772 675,446 +0.04(+6.77%)
Feb 03, 2020 0.5201 0.5600 0.5201 0.5406 606,405 +0.05(+10.42%)
Jan 31, 2020 0.4800 0.5124 0.4726 0.4896 1,367,600 +0.01(+2.00%)
Jan 30, 2020 0.4700 0.4900 0.4600 0.4800 501,741 -0.00(-0.25%)
Jan 29, 2020 0.4900 0.4990 0.4601 0.4812 706,353 -0.01(-1.80%)
Jan 28, 2020 0.5100 0.5200 0.4800 0.4900 634,655 -0.02(-3.35%)
Jan 27, 2020 0.5400 0.5549 0.5000 0.5070 1,015,286 -0.05(-8.89%)
Jan 24, 2020 0.5500 0.5570 0.5400 0.5565 228,500 +0.01(+1.18%)
Jan 23, 2020 0.5400 0.5596 0.5400 0.5500 183,161 +0.01(+0.92%)
Jan 22, 2020 0.5500 0.5627 0.5430 0.5450 162,009 -0.00(-0.27%)
Jan 21, 2020 0.5600 0.5700 0.5400 0.5465 579,183 -0.02(-4.12%)
Jan 17, 2020 0.5506 0.5701 0.5506 0.5700 173,500 +0.01(+2.24%)
Jan 16, 2020 0.5700 0.5750 0.5500 0.5575 289,916 -0.01(-1.50%)
Jan 15, 2020 0.5600 0.5700 0.5564 0.5660 119,884 +0.01(+1.73%)
Jan 14, 2020 0.5500 0.5676 0.5400 0.5564 379,644 -0.00(-0.64%)
Jan 13, 2020 0.5800 0.5800 0.5500 0.5600 205,232 -0.01(-1.75%)
Jan 10, 2020 0.5702 0.5702 0.5550 0.5700 71,800 +0.02(+3.54%)
Jan 09, 2020 0.5600 0.5690 0.5500 0.5505 330,246 -0.01(-1.71%)
Jan 08, 2020 0.5800 0.5800 0.5550 0.5601 374,648 -0.02(-3.43%)
Jan 07, 2020 0.6000 0.6000 0.5600 0.5800 184,199 -0.00(-0.48%)
Jan 06, 2020 0.5601 0.5900 0.5601 0.5828 368,436 +0.01(+2.21%)
Jan 03, 2020 0.5660 0.5890 0.5660 0.5702 231,800 +0.00(+0.04%)
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.