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 (%)
Jan 31, 2023 1.330 1.370 1.260 1.310 1,457,011 -0.02(-1.50%)
Jan 30, 2023 1.270 1.370 1.269 1.330 1,955,735 +0.05(+3.91%)
Jan 27, 2023 1.240 1.290 1.230 1.280 1,153,961 +0.02(+1.59%)
Jan 26, 2023 1.270 1.290 1.230 1.260 1,113,698 -0.01(-0.79%)
Jan 25, 2023 1.230 1.280 1.190 1.270 1,480,262 +0.03(+2.42%)
Jan 24, 2023 1.260 1.270 1.240 1.240 755,014 -0.01(-0.80%)
Jan 23, 2023 1.250 1.280 1.230 1.250 750,569 +0.00(+0.00%)
Jan 20, 2023 1.190 1.250 1.171 1.250 1,107,968 +0.08(+6.84%)
Jan 19, 2023 1.170 1.190 1.160 1.170 684,172 +0.00(+0.00%)
Jan 18, 2023 1.230 1.250 1.165 1.170 1,012,096 -0.05(-4.10%)
Jan 17, 2023 1.250 1.275 1.210 1.220 971,915 -0.04(-3.17%)
Jan 13, 2023 1.270 1.280 1.240 1.260 864,045 -0.02(-1.56%)
Jan 12, 2023 1.290 1.290 1.250 1.280 749,771 +0.00(+0.00%)
Jan 11, 2023 1.290 1.305 1.265 1.280 1,900,272 -0.01(-0.78%)
Jan 10, 2023 1.250 1.300 1.240 1.290 1,671,938 +0.02(+1.57%)
Jan 09, 2023 1.210 1.300 1.210 1.270 2,835,958 +0.07(+5.83%)
Jan 06, 2023 1.130 1.200 1.130 1.200 1,301,633 +0.07(+6.19%)
Jan 05, 2023 1.140 1.150 1.120 1.130 981,216 -0.02(-1.74%)
Jan 04, 2023 1.130 1.160 1.130 1.150 668,181 +0.01(+0.88%)
Jan 03, 2023 1.150 1.170 1.120 1.140 1,052,422 -0.01(-0.87%)
Dec 30, 2022 1.120 1.150 1.120 1.150 921,960 +0.01(+0.88%)
Dec 29, 2022 1.140 1.160 1.130 1.140 591,646 +0.01(+0.88%)
Dec 28, 2022 1.170 1.170 1.130 1.130 684,220 -0.05(-4.24%)
Dec 27, 2022 1.170 1.180 1.140 1.180 526,440 +0.01(+0.85%)
Dec 23, 2022 1.160 1.190 1.150 1.170 664,944 +0.01(+0.86%)
Dec 22, 2022 1.190 1.195 1.150 1.160 802,077 -0.03(-2.52%)
Dec 21, 2022 1.170 1.200 1.160 1.190 639,105 +0.03(+2.59%)
Dec 20, 2022 1.110 1.170 1.110 1.160 992,559 +0.05(+4.50%)
Dec 19, 2022 1.160 1.169 1.110 1.110 916,368 -0.04(-3.48%)
Dec 16, 2022 1.120 1.150 1.100 1.150 1,172,646 +0.04(+3.60%)
Dec 15, 2022 1.150 1.180 1.110 1.110 818,944 -0.05(-4.31%)
Dec 14, 2022 1.160 1.190 1.140 1.160 921,438 -0.02(-1.69%)
Dec 13, 2022 1.210 1.220 1.160 1.180 760,433 +0.00(+0.00%)
Dec 12, 2022 1.140 1.200 1.140 1.180 1,092,827 +0.02(+1.72%)
Dec 09, 2022 1.160 1.190 1.140 1.160 662,413 -0.01(-0.85%)
Dec 08, 2022 1.150 1.220 1.136 1.170 887,803 +0.04(+3.54%)
Dec 07, 2022 1.130 1.150 1.110 1.130 803,801 +0.01(+0.89%)
Dec 06, 2022 1.240 1.240 1.120 1.120 1,288,392 -0.09(-7.44%)
Dec 05, 2022 1.270 1.290 1.180 1.210 677,767 -0.05(-3.97%)
Dec 02, 2022 1.270 1.290 1.230 1.260 677,111 -0.02(-1.56%)
Dec 01, 2022 1.350 1.350 1.270 1.280 456,258 -0.04(-3.03%)
Nov 30, 2022 1.300 1.330 1.240 1.320 1,228,625 +0.05(+3.94%)
Nov 29, 2022 1.230 1.288 1.220 1.270 787,078 +0.05(+4.10%)
Nov 28, 2022 1.270 1.280 1.200 1.220 587,045 -0.05(-3.94%)
Nov 25, 2022 1.270 1.285 1.260 1.270 237,088 -0.04(-3.05%)
Nov 23, 2022 1.250 1.310 1.250 1.310 712,986 +0.05(+3.97%)
Nov 22, 2022 1.250 1.276 1.240 1.260 544,070 +0.02(+1.61%)
Nov 21, 2022 1.280 1.280 1.220 1.240 639,623 -0.05(-3.88%)
Nov 18, 2022 1.300 1.300 1.250 1.290 619,413 +0.04(+3.20%)
Nov 17, 2022 1.270 1.290 1.230 1.250 851,926 -0.02(-1.57%)
Nov 16, 2022 1.340 1.350 1.270 1.270 943,826 -0.07(-5.22%)
Nov 15, 2022 1.370 1.375 1.320 1.340 945,471 +0.01(+0.75%)
Nov 14, 2022 1.380 1.380 1.320 1.330 2,069,851 -0.05(-3.62%)
Nov 11, 2022 1.370 1.439 1.360 1.380 1,583,817 +0.03(+2.22%)
Nov 10, 2022 1.370 1.375 1.320 1.350 1,560,449 +0.06(+4.65%)
Nov 09, 2022 1.350 1.390 1.260 1.290 2,037,014 -0.06(-4.44%)
Nov 08, 2022 1.310 1.370 1.260 1.350 1,763,609 +0.03(+2.27%)
Nov 07, 2022 1.220 1.330 1.210 1.320 1,384,284 +0.08(+6.45%)
Nov 04, 2022 1.200 1.240 1.180 1.240 829,301 +0.07(+5.98%)
Nov 03, 2022 1.180 1.250 1.170 1.170 1,270,728 -0.02(-1.68%)
Nov 02, 2022 1.260 1.290 1.190 1.190 1,133,661 -0.08(-6.30%)
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.