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 (%)
Dec 30, 2011 0.8501 0.8600 0.8395 0.8590 302,459 +0.01(+1.05%)
Dec 29, 2011 0.8355 0.8700 0.8300 0.8501 323,351 +0.02(+2.42%)
Dec 28, 2011 0.8840 0.8840 0.8260 0.8300 240,189 -0.05(-5.68%)
Dec 27, 2011 0.8600 0.8820 0.8600 0.8800 168,094 +0.00(+0.00%)
Dec 23, 2011 0.9160 0.9160 0.8550 0.8800 240,503 -0.03(-3.37%)
Dec 21, 2011 0.9079 0.9179 0.8820 0.9107 171,289 -0.01(-1.01%)
Dec 20, 2011 0.8600 0.9231 0.8402 0.9200 319,124 +0.09(+10.84%)
Dec 19, 2011 0.8500 0.8800 0.8300 0.8300 350,658 -0.02(-2.35%)
Dec 16, 2011 0.8800 0.8899 0.8499 0.8500 732,314 -0.02(-2.31%)
Dec 15, 2011 0.8859 0.9059 0.8600 0.8701 183,188 +0.01(+0.95%)
Dec 14, 2011 0.8900 0.8900 0.8600 0.8619 253,167 -0.03(-3.16%)
Dec 13, 2011 0.9400 0.9400 0.8900 0.8900 466,749 -0.03(-3.26%)
Dec 12, 2011 0.9000 0.9399 0.8900 0.9200 300,973 -0.02(-2.24%)
Dec 09, 2011 0.8700 0.9500 0.8700 0.9411 363,369 +0.07(+7.55%)
Dec 08, 2011 0.9262 0.9400 0.8590 0.8750 734,912 -0.06(-6.91%)
Dec 07, 2011 0.9800 0.9900 0.9343 0.9400 532,229 -0.05(-5.05%)
Dec 06, 2011 1.000 1.000 0.9630 0.9900 178,577 -0.01(-1.00%)
Dec 05, 2011 1.030 1.040 0.9800 1.000 509,340 +0.00(+0.00%)
Dec 02, 2011 1.040 1.058 0.9900 1.000 270,973 -0.01(-0.99%)
Dec 01, 2011 1.070 1.090 1.010 1.010 353,608 -0.08(-7.34%)
Nov 30, 2011 0.9600 1.090 0.9600 1.090 703,302 +0.16(+17.20%)
Nov 29, 2011 0.8600 0.9300 0.8500 0.9300 578,541 +0.06(+6.90%)
Nov 28, 2011 0.9300 0.9300 0.8500 0.8700 570,762 +0.01(+1.16%)
Nov 25, 2011 0.8800 0.9000 0.8600 0.8600 87,986 -0.02(-2.27%)
Nov 23, 2011 0.9100 0.9400 0.8700 0.8800 344,817 -0.06(-6.38%)
Nov 22, 2011 0.9500 0.9800 0.9400 0.9400 113,894 -0.01(-1.05%)
Nov 21, 2011 0.9900 1.000 0.9300 0.9500 465,187 -0.08(-7.77%)
Nov 18, 2011 1.020 1.040 0.9900 1.030 234,175 +0.03(+3.00%)
Nov 17, 2011 1.070 1.080 1.000 1.000 378,665 -0.06(-5.66%)
Nov 16, 2011 1.080 1.100 1.060 1.060 320,218 -0.04(-3.64%)
Nov 15, 2011 1.060 1.100 1.040 1.100 250,337 +0.02(+1.85%)
Nov 14, 2011 1.100 1.105 1.070 1.080 212,273 -0.02(-1.82%)
Nov 11, 2011 1.090 1.100 1.050 1.100 321,291 +0.03(+2.80%)
Nov 10, 2011 1.050 1.070 1.030 1.070 219,583 +0.05(+4.90%)
Nov 09, 2011 1.080 1.110 1.010 1.020 366,251 -0.11(-9.73%)
Nov 08, 2011 1.120 1.130 1.100 1.130 217,719 +0.02(+1.80%)
Nov 07, 2011 1.150 1.160 1.080 1.110 308,705 -0.04(-3.48%)
Nov 04, 2011 1.170 1.190 1.140 1.150 151,976 -0.04(-3.36%)
Nov 03, 2011 1.200 1.200 1.160 1.190 263,753 +0.00(+0.00%)
Nov 02, 2011 1.170 1.200 1.140 1.190 437,969 +0.05(+4.39%)
Nov 01, 2011 1.240 1.240 1.080 1.140 656,232 -0.15(-11.63%)
Oct 31, 2011 1.270 1.310 1.200 1.290 585,380 -0.03(-2.27%)
Oct 28, 2011 1.440 1.440 1.300 1.320 449,787 -0.05(-3.65%)
Oct 27, 2011 1.340 1.370 1.290 1.370 1,008,620 +0.09(+7.03%)
Oct 26, 2011 1.220 1.280 1.220 1.280 279,024 +0.06(+4.92%)
Oct 25, 2011 1.270 1.275 1.200 1.220 377,474 -0.02(-1.61%)
Oct 24, 2011 1.205 1.250 1.170 1.240 643,782 +0.08(+6.90%)
Oct 21, 2011 1.200 1.250 1.130 1.160 805,674 -0.05(-4.13%)
Oct 20, 2011 1.040 1.230 1.030 1.210 1,793,297 +0.19(+18.63%)
Oct 19, 2011 1.040 1.050 1.020 1.020 289,150 -0.02(-1.92%)
Oct 18, 2011 0.9900 1.050 0.9700 1.040 521,298 +0.04(+4.00%)
Oct 17, 2011 1.040 1.060 1.000 1.000 411,955 -0.07(-6.54%)
Oct 14, 2011 1.030 1.070 1.020 1.070 351,095 +0.05(+4.90%)
Oct 13, 2011 1.000 1.030 0.9630 1.020 245,046 -0.01(-0.97%)
Oct 12, 2011 0.9500 1.040 0.9400 1.030 589,739 +0.09(+9.96%)
Oct 11, 2011 0.9500 0.9500 0.9200 0.9367 408,316 -0.04(-4.42%)
Oct 10, 2011 0.9600 0.9801 0.8702 0.9800 332,496 +0.13(+15.29%)
Oct 07, 2011 0.9000 0.9100 0.8001 0.8500 299,151 -0.05(-5.56%)
Oct 06, 2011 0.8500 0.9100 0.8500 0.9000 313,238 +0.05(+5.88%)
Oct 05, 2011 0.8100 0.8580 0.8000 0.8500 423,433 +0.05(+6.25%)
Oct 04, 2011 0.7600 0.8000 0.7500 0.8000 1,297,561 +0.04(+5.26%)
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.