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 (%)
Jun 28, 2019 0.9213 0.9486 0.9110 0.9392 346,500 +0.03(+3.07%)
Jun 27, 2019 0.8900 0.9200 0.8850 0.9112 166,716 +0.01(+1.24%)
Jun 26, 2019 0.9100 0.9390 0.8959 0.9000 376,232 -0.02(-2.26%)
Jun 25, 2019 0.9200 0.9470 0.9000 0.9208 533,012 +0.01(+0.96%)
Jun 24, 2019 0.9500 0.9594 0.9100 0.9120 372,332 -0.02(-1.92%)
Jun 21, 2019 0.9500 0.9500 0.9200 0.9299 390,000 +0.01(+1.57%)
Jun 20, 2019 0.9200 0.9500 0.8801 0.9155 882,980 -0.00(-0.49%)
Jun 19, 2019 0.9200 0.9400 0.9108 0.9200 352,128 -0.01(-0.54%)
Jun 18, 2019 0.9100 0.9380 0.9100 0.9250 607,090 +0.01(+1.00%)
Jun 17, 2019 0.9100 0.9186 0.9030 0.9158 211,265 +0.01(+1.42%)
Jun 14, 2019 0.9000 0.9200 0.8881 0.9030 230,100 +0.00(+0.21%)
Jun 13, 2019 0.8934 0.9200 0.8804 0.9011 460,985 +0.00(+0.42%)
Jun 12, 2019 0.8900 0.8973 0.8701 0.8973 200,692 +0.02(+1.73%)
Jun 11, 2019 0.8900 0.9000 0.8800 0.8820 236,122 -0.01(-0.81%)
Jun 10, 2019 0.8963 0.9000 0.8600 0.8892 249,451 +0.00(+0.47%)
Jun 07, 2019 0.8464 0.8940 0.8464 0.8850 231,000 +0.02(+1.72%)
Jun 06, 2019 0.8700 0.8720 0.8500 0.8700 176,230 +0.00(+0.01%)
Jun 05, 2019 0.8700 0.8700 0.8397 0.8699 169,166 +0.01(+1.74%)
Jun 04, 2019 0.8718 0.8750 0.8400 0.8550 205,199 -0.02(-1.75%)
Jun 03, 2019 0.8800 0.8940 0.8560 0.8702 253,127 +0.00(+0.01%)
May 31, 2019 0.8150 0.8800 0.8050 0.8701 318,200 +0.06(+7.18%)
May 30, 2019 0.8100 0.8200 0.8000 0.8118 217,238 +0.00(+0.22%)
May 29, 2019 0.8000 0.8200 0.8000 0.8100 125,201 +0.00(+0.61%)
May 28, 2019 0.8300 0.8300 0.8000 0.8051 220,658 -0.01(-1.43%)
May 24, 2019 0.8257 0.8300 0.8116 0.8168 86,500 -0.01(-1.59%)
May 23, 2019 0.8210 0.8300 0.8150 0.8300 135,087 -0.01(-0.94%)
May 22, 2019 0.8300 0.8461 0.8300 0.8379 184,543 +0.00(+0.07%)
May 21, 2019 0.8159 0.8389 0.8150 0.8373 208,386 +0.02(+2.37%)
May 20, 2019 0.8278 0.8489 0.8000 0.8179 183,814 -0.02(-1.93%)
May 17, 2019 0.8100 0.8340 0.8000 0.8340 412,600 +0.01(+0.77%)
May 16, 2019 0.8200 0.8350 0.8066 0.8276 238,682 +0.00(+0.23%)
May 15, 2019 0.8350 0.8350 0.8020 0.8257 478,133 +0.01(+1.25%)
May 14, 2019 0.8300 0.8300 0.8110 0.8155 163,701 -0.01(-1.15%)
May 13, 2019 0.8490 0.8490 0.8100 0.8250 308,602 -0.02(-1.79%)
May 10, 2019 0.8450 0.8490 0.8260 0.8400 120,800 -0.00(-0.38%)
May 09, 2019 0.8477 0.8600 0.8300 0.8432 326,049 -0.00(-0.53%)
May 08, 2019 0.8700 0.8700 0.8300 0.8477 250,970 -0.02(-2.61%)
May 07, 2019 0.8800 0.8834 0.8449 0.8704 493,621 -0.01(-1.40%)
May 06, 2019 0.8850 0.8918 0.8500 0.8828 333,924 -0.01(-1.02%)
May 03, 2019 0.8700 0.8970 0.8357 0.8919 722,700 +0.04(+4.58%)
May 02, 2019 0.8700 0.8759 0.8316 0.8528 469,923 -0.01(-1.69%)
May 01, 2019 0.8232 0.8700 0.8232 0.8675 489,300 +0.05(+5.79%)
Apr 30, 2019 0.8700 0.8700 0.8200 0.8200 241,082 -0.03(-2.96%)
Apr 29, 2019 0.8479 0.8500 0.8380 0.8450 56,250 -0.01(-0.59%)
Apr 26, 2019 0.8600 0.8600 0.8300 0.8500 146,200 +0.02(+1.80%)
Apr 25, 2019 0.8324 0.8427 0.8200 0.8350 226,600 +0.00(+0.00%)
Apr 24, 2019 0.8700 0.8700 0.8232 0.8350 475,923 -0.02(-1.76%)
Apr 23, 2019 0.8300 0.8500 0.8063 0.8500 631,691 +0.03(+3.14%)
Apr 22, 2019 0.8110 0.8299 0.8020 0.8241 364,361 -0.01(-0.71%)
Apr 18, 2019 0.8400 0.8500 0.8250 0.8300 531,300 -0.01(-0.69%)
Apr 17, 2019 0.8200 0.8620 0.8100 0.8358 529,372 +0.00(+0.34%)
Apr 16, 2019 0.8701 0.8701 0.8237 0.8330 890,098 -0.04(-4.26%)
Apr 15, 2019 0.8900 0.8999 0.8600 0.8701 324,073 -0.00(-0.28%)
Apr 12, 2019 0.9300 0.9371 0.8027 0.8725 1,633,200 -0.04(-4.12%)
Apr 11, 2019 0.9900 0.9900 0.9000 0.9100 923,275 -0.04(-4.18%)
Apr 10, 2019 0.9668 0.9669 0.9324 0.9497 524,554 -0.01(-1.20%)
Apr 09, 2019 0.9500 0.9636 0.9017 0.9612 1,350,848 +0.02(+2.27%)
Apr 08, 2019 0.9000 0.9400 0.9000 0.9399 497,997 +0.04(+4.43%)
Apr 05, 2019 0.8800 0.9000 0.8645 0.9000 222,000 +0.02(+2.27%)
Apr 04, 2019 0.9100 0.9300 0.8642 0.8800 898,866 -0.04(-4.35%)
Apr 03, 2019 0.9100 0.9200 0.8998 0.9200 1,353,596 +0.02(+1.77%)
Apr 02, 2019 0.8900 0.9200 0.8660 0.9040 1,272,243 +0.02(+1.80%)
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.