Indicators

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	0.7750	0.7833	0.7513	0.7602	328,406	-0.04(-4.50%)
Jan 29, 2015	0.8100	0.8100	0.7664	0.7960	279,572	+0.01(+0.76%)
Jan 28, 2015	0.8000	0.8100	0.7800	0.7900	295,227	-0.01(-1.25%)
Jan 27, 2015	0.8000	0.8000	0.7875	0.8000	173,128	+0.00(+0.00%)
Jan 26, 2015	0.7701	0.8100	0.7701	0.8000	172,018	+0.02(+2.56%)
Jan 23, 2015	0.8099	0.8099	0.7671	0.7800	271,277	-0.02(-1.89%)
Jan 22, 2015	0.8100	0.8100	0.7950	0.7950	195,566	-0.02(-1.85%)
Jan 21, 2015	0.8199	0.8300	0.8000	0.8100	124,781	-0.01(-1.82%)
Jan 20, 2015	0.8100	0.8300	0.7910	0.8250	158,422	-0.01(-0.72%)
Jan 16, 2015	0.8100	0.8330	0.7901	0.8310	95,407	+0.03(+3.86%)
Jan 15, 2015	0.8300	0.8400	0.7800	0.8001	163,239	-0.03(-3.11%)
Jan 14, 2015	0.8200	0.8400	0.7775	0.8258	719,600	-0.01(-1.69%)
Jan 13, 2015	0.8500	0.8700	0.8300	0.8400	240,275	-0.01(-1.18%)
Jan 12, 2015	0.8500	0.8794	0.8500	0.8500	144,525	-0.01(-1.32%)
Jan 09, 2015	0.8600	0.8958	0.8542	0.8614	125,037	-0.02(-1.92%)
Jan 08, 2015	0.8631	0.8856	0.8598	0.8783	250,593	+0.02(+2.13%)
Jan 07, 2015	0.8500	0.8700	0.8400	0.8600	368,634	+0.01(+1.18%)
Jan 06, 2015	0.8500	0.8699	0.8500	0.8500	193,630	+0.00(+0.00%)
Jan 05, 2015	0.8700	0.8973	0.8500	0.8500	285,639	-0.00(-0.40%)

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.