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 (%)
Feb 27, 2009	0.5200	0.5500	0.5200	0.5500	0	+0.01(+2.04%)
Feb 26, 2009	0.4900	0.5390	0.4900	0.5390	16,321	+0.02(+3.65%)
Feb 25, 2009	0.5200	0.5300	0.4999	0.5200	146,400	+0.00(+0.00%)
Feb 24, 2009	0.5100	0.5300	0.5000	0.5200	130,951	+0.01(+1.96%)
Feb 23, 2009	0.5100	0.5200	0.5000	0.5100	72,040	+0.00(+0.00%)
Feb 20, 2009	0.5500	0.5500	0.5000	0.5100	75,638	-0.01(-1.92%)
Feb 19, 2009	0.5000	0.5300	0.5000	0.5200	216,400	+0.03(+6.12%)
Feb 18, 2009	0.5500	0.5500	0.4900	0.4900	193,418	-0.06(-10.91%)
Feb 17, 2009	0.5700	0.5700	0.5400	0.5500	150,260	-0.02(-3.51%)
Feb 13, 2009	0.5300	0.5800	0.5300	0.5700	39,850	-0.01(-1.72%)
Feb 12, 2009	0.6000	0.6000	0.5700	0.5800	20,350	-0.02(-3.17%)
Feb 11, 2009	0.6000	0.6000	0.5900	0.5990	65,250	+0.03(+5.09%)
Feb 10, 2009	0.5900	0.6000	0.5700	0.5700	48,700	+0.00(+0.00%)
Feb 09, 2009	0.5800	0.5800	0.5700	0.5700	119,882	-0.03(-4.97%)
Feb 06, 2009	0.5800	0.5998	0.5600	0.5998	268,963	+0.02(+3.41%)
Feb 05, 2009	0.5800	0.5967	0.5640	0.5800	25,000	+0.02(+3.39%)
Feb 04, 2009	0.5900	0.5900	0.5600	0.5610	89,900	-0.02(-3.28%)
Feb 03, 2009	0.5800	0.5990	0.5700	0.5800	95,020	-0.01(-1.69%)

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.