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 (%)
Sep 30, 2009 0.8700 0.8790 0.8600 0.8600 24,675 +0.00(+0.02%)
Sep 29, 2009 0.8800 0.8800 0.8598 0.8598 69,800 -0.02(-2.30%)
Sep 28, 2009 0.8900 0.8900 0.8700 0.8800 70,094 +0.00(+0.00%)
Sep 25, 2009 0.8600 0.8950 0.8501 0.8800 768,039 +0.01(+1.15%)
Sep 24, 2009 0.8900 0.8900 0.8510 0.8700 121,780 -0.03(-3.33%)
Sep 23, 2009 0.8600 0.9090 0.8600 0.9000 115,230 +0.02(+2.27%)
Sep 22, 2009 0.8600 0.8989 0.8520 0.8800 32,834 +0.04(+4.76%)
Sep 21, 2009 0.8500 0.8590 0.8300 0.8400 56,090 -0.02(-2.33%)
Sep 18, 2009 0.8700 0.8750 0.8541 0.8600 107,694 -0.01(-1.15%)
Sep 17, 2009 0.9190 0.9480 0.8600 0.8700 255,165 +0.01(+1.15%)
Sep 16, 2009 0.8700 0.9200 0.8600 0.8601 220,500 -0.02(-2.26%)
Sep 15, 2009 0.8400 0.8800 0.8399 0.8800 122,400 +0.02(+2.44%)
Sep 14, 2009 0.8400 0.8590 0.8400 0.8590 15,673 -0.01(-1.26%)
Sep 11, 2009 0.8410 0.8700 0.8410 0.8700 103,950 +0.01(+1.16%)
Sep 10, 2009 0.9000 0.9000 0.8310 0.8600 144,925 +0.02(+2.38%)
Sep 09, 2009 0.8500 0.8600 0.8300 0.8400 27,800 -0.02(-2.20%)
Sep 08, 2009 0.8600 0.8690 0.8300 0.8589 84,070 -0.00(-0.13%)
Sep 04, 2009 0.8388 0.8600 0.8300 0.8600 134,430 +0.02(+2.63%)
Sep 03, 2009 0.8300 0.8500 0.8200 0.8380 43,200 +0.03(+3.46%)
Sep 02, 2009 0.8200 0.8500 0.8100 0.8100 181,498 -0.01(-1.22%)
Sep 01, 2009 0.8500 0.8500 0.8200 0.8200 36,275 -0.02(-2.38%)
Aug 31, 2009 0.8500 0.8500 0.8100 0.8400 102,343 +0.01(+1.20%)
Aug 28, 2009 0.8400 0.8404 0.8300 0.8300 20,500 -0.00(-0.48%)
Aug 27, 2009 0.8300 0.8500 0.8100 0.8340 45,438 +0.01(+1.21%)
Aug 26, 2009 0.8400 0.8489 0.8100 0.8240 108,580 -0.01(-0.72%)
Aug 25, 2009 0.8900 0.8900 0.8300 0.8300 83,621 -0.05(-5.51%)
Aug 24, 2009 0.8900 0.8901 0.8678 0.8784 54,892 -0.00(-0.18%)
Aug 21, 2009 0.8700 0.8890 0.8656 0.8800 118,700 +0.01(+1.15%)
Aug 20, 2009 0.8800 0.8800 0.8500 0.8700 119,930 +0.00(+0.00%)
Aug 19, 2009 0.8700 0.8700 0.8600 0.8700 32,150 +0.00(+0.00%)
Aug 18, 2009 0.8700 0.8890 0.8700 0.8700 22,800 +0.01(+1.16%)
Aug 17, 2009 0.9000 0.9000 0.8600 0.8600 215,083 -0.05(-5.49%)
Aug 14, 2009 0.9300 0.9300 0.9100 0.9100 106,600 -0.02(-2.15%)
Aug 13, 2009 0.9200 0.9399 0.9100 0.9300 44,300 +0.02(+2.20%)
Aug 12, 2009 0.9200 0.9900 0.8900 0.9100 574,279 -0.03(-3.18%)
Aug 11, 2009 0.9600 1.000 0.9200 0.9399 70,415 -0.04(-4.09%)
Aug 10, 2009 1.000 1.070 0.9621 0.9800 118,650 -0.03(-2.97%)
Aug 07, 2009 0.9400 1.050 0.8700 1.010 363,345 +0.04(+4.12%)
Aug 06, 2009 0.9400 0.9701 0.9311 0.9700 232,743 +0.04(+4.62%)
Aug 05, 2009 0.9499 0.9499 0.9250 0.9272 36,250 -0.00(-0.49%)
Aug 04, 2009 0.9300 0.9600 0.9300 0.9318 58,943 +0.00(+0.19%)
Aug 03, 2009 0.9300 0.9400 0.9300 0.9300 11,000 +0.01(+1.09%)
Jul 31, 2009 0.9200 0.9290 0.9182 0.9200 22,774 -0.01(-1.08%)
Jul 30, 2009 0.9200 0.9680 0.9200 0.9300 23,100 +0.02(+1.64%)
Jul 29, 2009 0.9200 0.9200 0.9100 0.9150 11,150 -0.01(-0.54%)
Jul 28, 2009 0.9500 0.9600 0.9200 0.9200 91,445 -0.05(-5.15%)
Jul 27, 2009 0.9216 0.9700 0.9212 0.9700 59,334 +0.03(+3.19%)
Jul 24, 2009 0.9500 0.9500 0.9200 0.9400 10,800 -0.01(-1.05%)
Jul 23, 2009 0.9200 0.9690 0.9200 0.9500 44,000 +0.04(+4.28%)
Jul 22, 2009 0.9500 0.9500 0.9110 0.9110 12,158 -0.06(-6.08%)
Jul 21, 2009 0.8600 0.9800 0.8600 0.9700 22,500 +0.02(+2.11%)
Jul 20, 2009 0.9500 0.9700 0.9500 0.9500 21,900 +0.00(+0.00%)
Jul 17, 2009 0.9400 0.9500 0.9200 0.9500 65,260 +0.01(+1.41%)
Jul 16, 2009 0.9400 0.9796 0.9127 0.9368 35,550 -0.00(-0.34%)
Jul 15, 2009 0.8800 0.9600 0.8800 0.9400 56,950 +0.04(+4.44%)
Jul 14, 2009 0.8500 0.9000 0.8465 0.9000 26,050 +0.06(+7.14%)
Jul 13, 2009 0.8300 0.8400 0.8265 0.8400 12,000 +0.00(+0.02%)
Jul 10, 2009 0.8200 0.8398 0.8197 0.8398 59,600 -0.00(-0.02%)
Jul 09, 2009 0.8100 0.8400 0.8000 0.8400 22,940 +0.04(+4.88%)
Jul 08, 2009 0.8100 0.8400 0.7990 0.8009 79,712 -0.03(-3.51%)
Jul 07, 2009 0.8200 0.8585 0.8168 0.8300 44,874 -0.01(-1.19%)
Jul 06, 2009 0.8000 0.8400 0.8000 0.8400 45,930 +0.02(+2.44%)
Jul 02, 2009 0.8100 0.8600 0.7900 0.8200 95,000 -0.05(-5.75%)
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.