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, 2020 0.5000 0.5100 0.4800 0.4800 223,634 -0.02(-4.00%)
Sep 29, 2020 0.5091 0.5149 0.4818 0.5000 337,153 -0.01(-1.77%)
Sep 28, 2020 0.4928 0.5227 0.4928 0.5090 192,300 +0.01(+2.00%)
Sep 25, 2020 0.5100 0.5100 0.4913 0.4990 190,400 -0.01(-2.06%)
Sep 24, 2020 0.4801 0.5100 0.4750 0.5095 360,634 +0.02(+3.26%)
Sep 23, 2020 0.5200 0.5200 0.4900 0.4934 458,139 -0.02(-4.19%)
Sep 22, 2020 0.5162 0.5417 0.5070 0.5150 218,867 +0.00(+0.82%)
Sep 21, 2020 0.5200 0.5478 0.5051 0.5108 553,378 -0.03(-6.41%)
Sep 18, 2020 0.5500 0.5696 0.5427 0.5458 245,400 -0.00(-0.42%)
Sep 17, 2020 0.5500 0.5600 0.5481 0.5481 236,364 +0.01(+1.03%)
Sep 16, 2020 0.5600 0.5699 0.5424 0.5425 333,667 -0.02(-3.14%)
Sep 15, 2020 0.5650 0.5727 0.5500 0.5601 409,163 -0.00(-0.66%)
Sep 14, 2020 0.5600 0.5782 0.5430 0.5638 641,531 +0.03(+6.30%)
Sep 11, 2020 0.5350 0.5499 0.5122 0.5304 397,400 -0.01(-2.12%)
Sep 10, 2020 0.5400 0.5601 0.5350 0.5419 157,220 -0.01(-2.62%)
Sep 09, 2020 0.5840 0.5840 0.5327 0.5565 329,109 +0.03(+4.98%)
Sep 08, 2020 0.5500 0.5525 0.5250 0.5301 573,334 -0.03(-5.47%)
Sep 04, 2020 0.5600 0.5713 0.5351 0.5608 462,300 -0.01(-1.61%)
Sep 03, 2020 0.5800 0.6000 0.5600 0.5700 604,812 -0.03(-4.62%)
Sep 02, 2020 0.5994 0.6150 0.5882 0.5976 1,130,285 +0.01(+0.91%)
Sep 01, 2020 0.5950 0.5950 0.5764 0.5922 967,702 +0.01(+1.77%)
Aug 31, 2020 0.5994 0.5994 0.5805 0.5819 466,525 -0.01(-1.66%)
Aug 28, 2020 0.5900 0.5950 0.5750 0.5917 640,900 +0.01(+2.02%)
Aug 27, 2020 0.5600 0.6000 0.5600 0.5800 1,063,529 +0.02(+3.48%)
Aug 26, 2020 0.5500 0.5698 0.5500 0.5605 1,052,688 +0.01(+1.91%)
Aug 25, 2020 0.5400 0.5545 0.5400 0.5500 532,199 +0.01(+1.83%)
Aug 24, 2020 0.5400 0.5507 0.5400 0.5401 377,125 -0.01(-1.53%)
Aug 21, 2020 0.5410 0.5521 0.5351 0.5485 240,100 -0.00(-0.05%)
Aug 20, 2020 0.5200 0.5540 0.5200 0.5488 189,960 +0.02(+4.18%)
Aug 19, 2020 0.5324 0.5540 0.5200 0.5268 1,055,793 -0.01(-2.15%)
Aug 18, 2020 0.5476 0.5499 0.5323 0.5384 191,709 -0.01(-1.25%)
Aug 17, 2020 0.5325 0.5525 0.5325 0.5452 301,371 -0.00(-0.40%)
Aug 14, 2020 0.5435 0.5500 0.5350 0.5474 154,200 -0.00(-0.02%)
Aug 13, 2020 0.5500 0.5503 0.5350 0.5475 231,994 +0.01(+0.92%)
Aug 12, 2020 0.5300 0.5600 0.5300 0.5425 374,507 +0.00(+0.33%)
Aug 11, 2020 0.5420 0.5600 0.5355 0.5407 512,217 -0.02(-3.17%)
Aug 10, 2020 0.5500 0.5680 0.5426 0.5584 352,800 +0.02(+3.41%)
Aug 07, 2020 0.5500 0.5531 0.5370 0.5400 331,800 -0.01(-2.37%)
Aug 06, 2020 0.5800 0.5800 0.5475 0.5531 393,773 -0.02(-2.96%)
Aug 05, 2020 0.6100 0.6100 0.5500 0.5700 682,216 -0.02(-3.37%)
Aug 04, 2020 0.5800 0.5900 0.5640 0.5899 472,382 +0.03(+5.58%)
Aug 03, 2020 0.5500 0.5610 0.5314 0.5587 829,618 +0.01(+2.55%)
Jul 31, 2020 0.5600 0.5700 0.5320 0.5448 1,365,600 -0.02(-3.51%)
Jul 30, 2020 0.5758 0.5790 0.5500 0.5646 375,573 -0.02(-3.37%)
Jul 29, 2020 0.6200 0.6300 0.5501 0.5843 1,130,487 -0.03(-5.58%)
Jul 28, 2020 0.6392 0.6400 0.6100 0.6188 872,651 -0.02(-2.52%)
Jul 27, 2020 0.6000 0.6400 0.6000 0.6348 680,159 +0.04(+6.44%)
Jul 24, 2020 0.6300 0.6300 0.5900 0.5964 512,500 -0.01(-1.97%)
Jul 23, 2020 0.5994 0.6270 0.5800 0.6084 1,109,272 +0.03(+4.72%)
Jul 22, 2020 0.6000 0.6000 0.5500 0.5810 1,198,318 +0.00(+0.41%)
Jul 21, 2020 0.5400 0.5973 0.5334 0.5786 2,525,937 +0.04(+7.53%)
Jul 20, 2020 0.5180 0.5500 0.5101 0.5381 1,052,243 +0.05(+9.77%)
Jul 17, 2020 0.5000 0.5200 0.4816 0.4902 1,036,300 -0.01(-2.19%)
Jul 16, 2020 0.5163 0.5163 0.4860 0.5012 326,333 -0.00(-0.46%)
Jul 15, 2020 0.5200 0.5200 0.4845 0.5035 190,123 +0.02(+3.92%)
Jul 14, 2020 0.4500 0.4900 0.4500 0.4845 202,331 +0.01(+1.47%)
Jul 13, 2020 0.5200 0.5200 0.4361 0.4775 646,597 -0.02(-4.50%)
Jul 10, 2020 0.4820 0.5100 0.4820 0.5000 256,500 -0.00(-0.71%)
Jul 09, 2020 0.5300 0.5326 0.4957 0.5036 376,057 -0.02(-3.76%)
Jul 08, 2020 0.5301 0.5390 0.5201 0.5233 327,060 -0.01(-1.60%)
Jul 07, 2020 0.5400 0.5400 0.5200 0.5318 175,137 -0.00(-0.32%)
Jul 06, 2020 0.5429 0.5429 0.5171 0.5335 294,930 +0.02(+3.17%)
Jul 02, 2020 0.5010 0.5355 0.5010 0.5171 79,400 +0.01(+1.00%)
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.