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 (%)
Nov 30, 2017 0.6500 0.6600 0.6100 0.6396 150,698 -0.01(-0.91%)
Nov 29, 2017 0.6500 0.6600 0.6150 0.6455 602,511 +0.01(+0.91%)
Nov 28, 2017 0.6164 0.6490 0.6053 0.6397 307,150 +0.02(+3.19%)
Nov 27, 2017 0.6520 0.6520 0.6189 0.6199 464,835 -0.05(-7.31%)
Nov 24, 2017 0.7090 0.7090 0.6600 0.6688 296,544 -0.05(-7.11%)
Nov 22, 2017 0.6600 0.7200 0.6580 0.7200 1,450,157 +0.07(+10.77%)
Nov 21, 2017 0.6231 0.6500 0.6231 0.6500 367,322 +0.03(+4.00%)
Nov 20, 2017 0.6446 0.6470 0.6200 0.6250 256,053 -0.01(-1.61%)
Nov 17, 2017 0.6300 0.6500 0.6000 0.6352 441,751 +0.02(+2.45%)
Nov 16, 2017 0.5700 0.6200 0.5525 0.6200 327,727 +0.05(+8.77%)
Nov 15, 2017 0.5800 0.6029 0.5618 0.5700 298,534 -0.02(-3.96%)
Nov 14, 2017 0.6000 0.6301 0.5817 0.5935 261,360 -0.02(-2.59%)
Nov 13, 2017 0.6348 0.6600 0.6082 0.6093 419,728 -0.04(-6.26%)
Nov 10, 2017 0.5900 0.6600 0.5900 0.6500 1,225,322 +0.04(+6.59%)
Nov 09, 2017 0.5600 0.6200 0.5600 0.6098 1,762,324 +0.08(+15.06%)
Nov 08, 2017 0.5400 0.5455 0.5300 0.5300 214,844 -0.01(-1.85%)
Nov 07, 2017 0.5390 0.5509 0.5310 0.5400 106,580 -0.01(-2.00%)
Nov 06, 2017 0.5500 0.5510 0.5312 0.5510 86,493 +0.01(+1.66%)
Nov 03, 2017 0.5500 0.5500 0.5300 0.5420 173,581 -0.01(-1.45%)
Nov 02, 2017 0.5340 0.5500 0.5200 0.5500 99,591 +0.02(+2.88%)
Nov 01, 2017 0.5200 0.5355 0.5200 0.5346 102,129 +0.00(+0.87%)
Oct 31, 2017 0.5207 0.5327 0.5150 0.5300 87,278 +0.00(+0.00%)
Oct 30, 2017 0.5300 0.5100 0.5300 156,400 +0.00(+0.04%)
Oct 27, 2017 0.5227 0.5309 0.5050 0.5298 242,422 -0.00(-0.02%)
Oct 26, 2017 0.5150 0.5359 0.5150 0.5299 77,377 +0.00(+0.49%)
Oct 25, 2017 0.5350 0.5400 0.5200 0.5273 90,403 -0.00(-0.70%)
Oct 24, 2017 0.5300 0.5400 0.5220 0.5310 134,410 +0.00(+0.19%)
Oct 23, 2017 0.5230 0.5510 0.5100 0.5300 413,649 +0.03(+5.58%)
Oct 20, 2017 0.5291 0.5299 0.5020 0.5020 101,192 -0.02(-3.46%)
Oct 19, 2017 0.5011 0.5300 0.5011 0.5200 356,521 +0.02(+4.00%)
Oct 18, 2017 0.5192 0.5200 0.5000 0.5000 239,288 -0.01(-2.53%)
Oct 17, 2017 0.5200 0.5279 0.5100 0.5130 464,334 -0.02(-3.19%)
Oct 16, 2017 0.5410 0.5500 0.5100 0.5299 293,085 -0.03(-4.52%)
Oct 13, 2017 0.5590 0.5590 0.5250 0.5550 150,711 +0.01(+1.83%)
Oct 12, 2017 0.5247 0.5510 0.5247 0.5450 120,778 +0.01(+2.81%)
Oct 11, 2017 0.5600 0.5600 0.5290 0.5301 237,149 -0.03(-5.31%)
Oct 10, 2017 0.5600 0.5633 0.5329 0.5598 189,385 -0.00(-0.04%)
Oct 09, 2017 0.5400 0.5708 0.5231 0.5600 182,953 -0.01(-1.22%)
Oct 06, 2017 0.5520 0.5693 0.5500 0.5669 249,505 +0.02(+2.85%)
Oct 05, 2017 0.5675 0.5680 0.5504 0.5512 150,719 -0.02(-2.89%)
Oct 04, 2017 0.5620 0.5700 0.5620 0.5676 63,605 +0.00(+0.46%)
Oct 03, 2017 0.5640 0.5750 0.5600 0.5650 189,849 -0.00(-0.09%)
Oct 02, 2017 0.5400 0.5728 0.5400 0.5655 122,472 -0.01(-1.65%)
Sep 29, 2017 0.5792 0.5809 0.5640 0.5750 93,517 +0.00(+0.07%)
Sep 28, 2017 0.5755 0.5800 0.5600 0.5746 133,597 -0.01(-0.95%)
Sep 27, 2017 0.5710 0.5899 0.5703 0.5801 187,769 +0.01(+1.59%)
Sep 26, 2017 0.5800 0.5850 0.5703 0.5710 129,747 -0.01(-2.31%)
Sep 25, 2017 0.5300 0.5849 0.5300 0.5845 318,385 +0.01(+1.48%)
Sep 22, 2017 0.5820 0.5850 0.5700 0.5760 146,443 -0.01(-1.03%)
Sep 21, 2017 0.5700 0.5820 0.5600 0.5820 128,226 +0.01(+1.48%)
Sep 20, 2017 0.5790 0.5790 0.5500 0.5735 216,135 +0.00(+0.12%)
Sep 19, 2017 0.5997 0.5997 0.5521 0.5728 315,321 -0.01(-2.54%)
Sep 18, 2017 0.5900 0.5997 0.5620 0.5877 234,417 -0.00(-0.39%)
Sep 15, 2017 0.5700 0.5900 0.5600 0.5900 143,056 +0.02(+4.09%)
Sep 14, 2017 0.5700 0.5800 0.5459 0.5668 232,545 -0.00(-0.49%)
Sep 13, 2017 0.5790 0.5946 0.5600 0.5696 128,151 -0.00(-0.07%)
Sep 12, 2017 0.5770 0.5799 0.5565 0.5700 100,696 +0.00(+0.00%)
Sep 11, 2017 0.5800 0.5994 0.5500 0.5700 386,835 -0.03(-4.86%)
Sep 08, 2017 0.6000 0.6002 0.5732 0.5991 186,651 -0.00(-0.12%)
Sep 07, 2017 0.6000 0.6278 0.5900 0.5998 91,782 -0.01(-1.02%)
Sep 06, 2017 0.5900 0.6095 0.5900 0.6060 118,422 +0.01(+0.83%)
Sep 05, 2017 0.5700 0.6100 0.5700 0.6010 132,559 +0.00(+0.17%)
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.