Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.810 +0.020 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 0.9100 0.9500 0.8911 0.9331 2,649,279 +0.03(+3.68%)
Apr 27, 2023 0.8700 0.9099 0.8697 0.9000 1,079,798 +0.02(+2.69%)
Apr 26, 2023 0.8500 0.9028 0.8400 0.8764 1,221,749 +0.05(+6.08%)
Apr 25, 2023 0.8321 0.8629 0.8201 0.8262 1,495,064 -0.01(-0.82%)
Apr 24, 2023 0.8700 0.8800 0.8300 0.8330 1,520,224 -0.05(-5.34%)
Apr 21, 2023 0.8900 0.9000 0.8520 0.8800 1,950,780 -0.03(-3.07%)
Apr 20, 2023 0.9000 0.9170 0.8880 0.9079 679,726 -0.01(-0.56%)
Apr 19, 2023 0.9205 0.9300 0.8990 0.9130 479,815 -0.00(-0.44%)
Apr 18, 2023 0.9008 0.9240 0.8925 0.9170 741,654 +0.01(+1.05%)
Apr 17, 2023 0.9500 0.9551 0.8925 0.9075 1,119,904 -0.04(-4.19%)
Apr 14, 2023 0.9700 0.9710 0.9414 0.9472 655,860 -0.01(-1.09%)
Apr 13, 2023 0.9300 0.9700 0.9290 0.9576 880,085 +0.04(+4.21%)
Apr 12, 2023 0.9153 0.9327 0.9107 0.9189 776,196 +0.00(+0.46%)
Apr 11, 2023 0.9197 0.9391 0.9107 0.9147 690,680 +0.00(+0.24%)
Apr 10, 2023 0.9081 0.9167 0.9000 0.9125 697,774 -0.01(-0.56%)
Apr 06, 2023 0.9173 0.9277 0.8950 0.9176 613,226 -0.00(-0.26%)
Apr 05, 2023 0.9600 0.9700 0.9100 0.9200 602,668 -0.05(-4.78%)
Apr 04, 2023 0.9900 1.010 0.9543 0.9662 1,498,522 -0.04(-4.34%)
Apr 03, 2023 1.060 1.070 1.000 1.010 1,908,805 -0.05(-4.72%)
Mar 31, 2023 0.9800 1.060 0.9650 1.060 4,562,567 +0.07(+7.56%)
Mar 30, 2023 0.9500 0.9900 0.9240 0.9855 1,363,243 +0.04(+3.88%)
Mar 29, 2023 0.9300 0.9500 0.9201 0.9487 506,895 +0.02(+2.23%)
Mar 28, 2023 0.9032 0.9280 0.9001 0.9280 1,001,531 +0.04(+4.45%)
Mar 27, 2023 0.8600 0.8900 0.8547 0.8885 1,117,282 +0.03(+3.68%)
Mar 24, 2023 0.8804 0.8900 0.8500 0.8570 1,542,527 -0.04(-4.78%)
Mar 23, 2023 0.9200 0.9300 0.8855 0.9000 868,386 -0.01(-1.59%)
Mar 22, 2023 0.9367 0.9400 0.9145 0.9145 473,895 -0.01(-1.16%)
Mar 21, 2023 0.8850 0.9398 0.8849 0.9252 770,915 +0.02(+2.12%)
Mar 20, 2023 0.9180 0.9300 0.9020 0.9060 1,027,503 -0.03(-3.12%)
Mar 17, 2023 0.9402 0.9500 0.9093 0.9352 1,746,369 -0.02(-1.89%)
Mar 16, 2023 0.9233 0.9301 0.8810 0.9532 3,168,740 -0.01(-0.95%)
Mar 15, 2023 1.010 1.020 0.9520 0.9623 1,903,549 -0.06(-5.66%)
Mar 14, 2023 1.040 1.060 1.020 1.020 910,970 -0.02(-1.92%)
Mar 13, 2023 1.020 1.060 1.000 1.040 1,437,092 +0.00(+0.00%)
Mar 10, 2023 1.060 1.070 1.030 1.040 1,495,505 -0.04(-3.70%)
Mar 09, 2023 1.050 1.080 1.050 1.080 1,504,339 +0.02(+1.89%)
Mar 08, 2023 1.080 1.080 1.050 1.060 510,364 -0.01(-0.93%)
Mar 07, 2023 1.060 1.080 1.050 1.070 808,813 -0.01(-0.93%)
Mar 06, 2023 1.110 1.110 1.060 1.080 1,011,975 -0.02(-1.82%)
Mar 03, 2023 1.090 1.110 1.090 1.100 507,265 +0.00(+0.00%)
Mar 02, 2023 1.100 1.100 1.070 1.100 1,010,678 +0.01(+0.92%)
Mar 01, 2023 1.090 1.100 1.060 1.090 771,032 +0.02(+1.87%)
Feb 28, 2023 1.070 1.090 1.070 1.070 683,284 +0.00(+0.00%)
Feb 27, 2023 1.050 1.100 1.050 1.070 1,463,458 +0.02(+1.90%)
Feb 24, 2023 1.060 1.085 1.030 1.050 1,603,752 -0.03(-2.78%)
Feb 23, 2023 1.090 1.110 1.070 1.080 1,315,958 +0.02(+1.89%)
Feb 22, 2023 1.100 1.109 1.060 1.060 2,141,295 +0.00(+0.00%)
Feb 21, 2023 1.130 1.140 1.060 1.060 2,447,741 -0.08(-7.02%)
Feb 17, 2023 1.140 1.140 1.100 1.140 3,120,139 -0.01(-0.87%)
Feb 16, 2023 1.120 1.160 1.090 1.150 9,637,888 -0.16(-12.21%)
Feb 15, 2023 1.240 1.320 1.240 1.310 1,564,173 +0.06(+4.80%)
Feb 14, 2023 1.250 1.280 1.230 1.250 645,668 +0.00(+0.00%)
Feb 13, 2023 1.260 1.270 1.220 1.250 914,836 +0.01(+0.81%)
Feb 10, 2023 1.200 1.260 1.190 1.240 939,290 +0.04(+3.33%)
Feb 09, 2023 1.250 1.270 1.200 1.200 1,450,237 +0.00(+0.00%)
Feb 08, 2023 1.240 1.260 1.200 1.200 1,661,942 -0.04(-3.23%)
Feb 07, 2023 1.210 1.245 1.195 1.240 1,806,483 +0.03(+2.48%)
Feb 06, 2023 1.250 1.270 1.190 1.210 1,665,817 -0.04(-3.20%)
Feb 03, 2023 1.300 1.330 1.250 1.250 805,472 -0.05(-3.85%)
Feb 02, 2023 1.400 1.400 1.290 1.300 1,410,269 -0.05(-3.70%)
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.