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, 2019 0.5934 0.6100 0.5791 0.6070 257,926 +0.01(+1.18%)
Sep 27, 2019 0.6000 0.6099 0.5924 0.5999 113,600 +0.01(+1.75%)
Sep 26, 2019 0.5750 0.6100 0.5750 0.5896 368,207 +0.00(+0.00%)
Sep 25, 2019 0.5998 0.6100 0.5766 0.5896 223,732 -0.01(-1.73%)
Sep 24, 2019 0.6050 0.6126 0.6000 0.6000 253,352 +0.00(+0.00%)
Sep 23, 2019 0.6011 0.6219 0.5948 0.6000 591,264 -0.00(-0.15%)
Sep 20, 2019 0.6020 0.6020 0.5750 0.6009 322,300 -0.00(-0.05%)
Sep 19, 2019 0.5832 0.6031 0.5701 0.6012 414,612 +0.02(+3.10%)
Sep 18, 2019 0.6100 0.6100 0.5831 0.5831 224,871 -0.03(-4.44%)
Sep 17, 2019 0.6210 0.6300 0.6000 0.6102 346,264 -0.01(-1.58%)
Sep 16, 2019 0.6080 0.6300 0.6080 0.6200 481,407 +0.01(+1.97%)
Sep 13, 2019 0.6003 0.6280 0.6003 0.6080 163,100 -0.00(-0.30%)
Sep 12, 2019 0.6200 0.6299 0.5942 0.6098 258,350 +0.00(+0.59%)
Sep 11, 2019 0.6100 0.6228 0.5917 0.6062 254,183 -0.00(-0.25%)
Sep 10, 2019 0.5900 0.6197 0.5900 0.6077 209,437 +0.01(+2.36%)
Sep 09, 2019 0.6300 0.6400 0.5902 0.5937 450,770 -0.03(-5.45%)
Sep 06, 2019 0.5810 0.6500 0.5800 0.6279 783,200 +0.04(+7.10%)
Sep 05, 2019 0.6100 0.6249 0.5800 0.5863 282,175 -0.02(-2.87%)
Sep 04, 2019 0.6300 0.6300 0.5908 0.6036 335,474 -0.01(-2.20%)
Sep 03, 2019 0.6100 0.6357 0.6000 0.6172 1,256,565 +0.02(+4.17%)
Aug 30, 2019 0.5500 0.6000 0.5480 0.5925 424,200 +0.04(+8.12%)
Aug 29, 2019 0.5491 0.5749 0.5450 0.5480 246,169 -0.00(-0.18%)
Aug 28, 2019 0.5500 0.5500 0.5318 0.5490 350,861 +0.01(+1.14%)
Aug 27, 2019 0.5400 0.5600 0.5400 0.5428 306,388 -0.01(-2.55%)
Aug 26, 2019 0.5460 0.5804 0.5460 0.5570 179,117 +0.01(+1.98%)
Aug 23, 2019 0.5500 0.5718 0.5427 0.5462 385,600 -0.02(-2.97%)
Aug 22, 2019 0.5990 0.5990 0.5619 0.5629 167,530 -0.02(-2.61%)
Aug 21, 2019 0.5818 0.5990 0.5690 0.5780 214,840 -0.01(-1.48%)
Aug 20, 2019 0.5500 0.5943 0.5500 0.5867 514,484 +0.03(+5.62%)
Aug 19, 2019 0.5300 0.5562 0.5300 0.5555 500,056 +0.02(+3.12%)
Aug 16, 2019 0.5500 0.5555 0.5305 0.5387 221,500 -0.00(-0.24%)
Aug 15, 2019 0.5500 0.5500 0.5315 0.5400 431,146 -0.02(-3.57%)
Aug 14, 2019 0.5625 0.5625 0.5312 0.5600 700,582 +0.01(+0.90%)
Aug 13, 2019 0.5500 0.5593 0.5329 0.5550 471,860 +0.00(+0.71%)
Aug 12, 2019 0.5594 0.5700 0.5400 0.5511 252,397 -0.00(-0.07%)
Aug 09, 2019 0.5700 0.5800 0.5500 0.5515 501,200 -0.01(-1.96%)
Aug 08, 2019 0.5599 0.5700 0.5459 0.5625 355,145 +0.00(+0.46%)
Aug 07, 2019 0.5400 0.5600 0.5380 0.5599 409,919 +0.00(+0.67%)
Aug 06, 2019 0.6000 0.6000 0.5475 0.5562 676,351 -0.05(-7.76%)
Aug 05, 2019 0.5900 0.6395 0.5026 0.6030 2,015,718 +0.01(+1.89%)
Aug 02, 2019 0.5740 0.5951 0.5700 0.5918 466,700 +0.01(+2.25%)
Aug 01, 2019 0.5911 0.6068 0.5650 0.5788 750,089 -0.01(-2.41%)
Jul 31, 2019 0.5700 0.5970 0.5611 0.5931 1,361,528 +0.03(+4.99%)
Jul 30, 2019 0.6100 0.6100 0.5649 0.5649 899,358 -0.03(-4.95%)
Jul 29, 2019 0.6000 0.6200 0.5840 0.5943 742,380 -0.01(-0.85%)
Jul 26, 2019 0.5290 0.6260 0.5250 0.5994 2,065,800 +0.04(+7.02%)
Jul 25, 2019 0.6100 0.6100 0.5500 0.5601 926,503 -0.01(-1.74%)
Jul 24, 2019 0.6000 0.6050 0.5700 0.5700 674,133 -0.01(-2.31%)
Jul 23, 2019 0.6100 0.6100 0.5490 0.5835 1,717,742 -0.03(-4.34%)
Jul 22, 2019 0.6300 0.6400 0.6000 0.6100 1,350,504 -0.02(-2.80%)
Jul 19, 2019 0.6200 0.6423 0.6002 0.6276 1,127,400 +0.01(+1.14%)
Jul 18, 2019 0.6500 0.6500 0.6100 0.6205 1,111,860 -0.03(-4.48%)
Jul 17, 2019 0.7000 0.7000 0.6400 0.6496 1,548,715 -0.01(-1.41%)
Jul 16, 2019 0.6400 0.6939 0.6299 0.6589 2,183,939 +0.03(+4.59%)
Jul 15, 2019 0.7000 0.7000 0.6200 0.6300 4,249,354 +0.02(+2.44%)
Jul 12, 2019 0.9700 0.9700 0.5756 0.6150 13,327,300 -0.32(-33.87%)
Jul 11, 2019 0.9600 0.9600 0.9200 0.9300 850,806 -0.01(-1.01%)
Jul 10, 2019 0.9900 0.9900 0.9300 0.9395 844,007 -0.03(-2.85%)
Jul 09, 2019 0.9500 0.9900 0.9301 0.9671 1,114,667 +0.02(+1.80%)
Jul 08, 2019 0.9489 0.9500 0.9279 0.9500 295,259 +0.01(+1.60%)
Jul 05, 2019 0.9500 0.9500 0.8100 0.9350 606,000 +0.03(+3.30%)
Jul 03, 2019 0.9200 0.9299 0.9050 0.9051 147,800 -0.01(-1.62%)
Jul 02, 2019 0.9400 0.9485 0.9020 0.9200 205,982 -0.01(-1.10%)
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.