Indicators

Ur Energy Inc (NY: URG )

1.460 -0.080 (-5.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.460	1.475	1.360	1.380	1,827,698	-0.04(-2.82%)
Apr 28, 2022	1.410	1.440	1.345	1.420	1,934,183	+0.03(+2.16%)
Apr 27, 2022	1.410	1.430	1.379	1.390	1,790,138	+0.01(+0.72%)
Apr 26, 2022	1.420	1.450	1.360	1.380	1,830,472	-0.02(-1.43%)
Apr 25, 2022	1.380	1.450	1.330	1.400	3,683,321	-0.05(-3.45%)
Apr 22, 2022	1.570	1.571	1.440	1.450	3,056,443	-0.12(-7.64%)
Apr 21, 2022	1.700	1.730	1.540	1.570	2,363,763	-0.15(-8.72%)
Apr 20, 2022	1.610	1.740	1.580	1.720	2,207,116	+0.12(+7.50%)
Apr 19, 2022	1.700	1.700	1.590	1.600	2,217,332	-0.08(-4.76%)
Apr 18, 2022	1.850	1.850	1.680	1.680	2,475,938	-0.16(-8.70%)
Apr 14, 2022	1.890	1.900	1.820	1.840	2,377,387	-0.04(-2.13%)
Apr 13, 2022	1.810	1.900	1.780	1.880	4,538,192	+0.11(+6.21%)
Apr 12, 2022	1.770	1.850	1.750	1.770	2,691,942	+0.00(+0.00%)
Apr 11, 2022	1.750	1.800	1.710	1.770	2,531,184	-0.01(-0.56%)
Apr 08, 2022	1.750	1.800	1.690	1.780	3,060,866	+0.03(+1.71%)
Apr 07, 2022	1.650	1.755	1.650	1.750	6,036,263	+0.09(+5.42%)
Apr 06, 2022	1.570	1.660	1.540	1.660	2,814,789	+0.09(+5.73%)
Apr 05, 2022	1.600	1.720	1.570	1.570	3,217,118	-0.03(-1.88%)
Apr 04, 2022	1.630	1.650	1.565	1.600	1,401,264	+0.00(+0.00%)

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.