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 (%)
Apr 29, 2011	1.620	1.630	1.590	1.610	339,954	+0.01(+0.63%)
Apr 28, 2011	1.640	1.640	1.580	1.600	629,474	-0.03(-1.84%)
Apr 27, 2011	1.660	1.660	1.620	1.630	435,346	-0.02(-1.21%)
Apr 26, 2011	1.690	1.700	1.630	1.650	427,110	-0.04(-2.37%)
Apr 25, 2011	1.680	1.690	1.600	1.690	550,249	+0.03(+1.81%)
Apr 21, 2011	1.720	1.720	1.660	1.660	526,585	+0.02(+1.22%)
Apr 20, 2011	1.620	1.680	1.610	1.640	829,776	+0.06(+3.80%)
Apr 19, 2011	1.630	1.640	1.580	1.580	421,950	-0.05(-3.07%)
Apr 18, 2011	1.650	1.650	1.580	1.630	532,475	-0.02(-1.21%)
Apr 15, 2011	1.680	1.720	1.630	1.650	507,328	-0.01(-0.60%)
Apr 14, 2011	1.580	1.660	1.540	1.660	716,105	+0.07(+4.40%)
Apr 13, 2011	1.640	1.640	1.570	1.590	696,466	-0.01(-0.63%)
Apr 12, 2011	1.650	1.700	1.550	1.600	1,909,846	-0.08(-4.76%)
Apr 11, 2011	1.760	1.780	1.680	1.680	753,579	-0.06(-3.45%)
Apr 08, 2011	1.770	1.790	1.730	1.740	839,487	-0.02(-1.14%)
Apr 07, 2011	1.760	1.830	1.710	1.760	1,246,837	-0.02(-1.12%)
Apr 06, 2011	1.810	1.840	1.760	1.780	966,487	+0.01(+0.56%)
Apr 05, 2011	1.820	1.840	1.760	1.770	1,017,298	-0.05(-2.75%)
Apr 04, 2011	1.820	1.860	1.790	1.820	1,455,944	+0.06(+3.41%)

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.