Indicators

Ur Energy Inc (NY: URG )

1.490 +0.030 (+2.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.9110	0.9198	0.9000	0.9135	127,313	+0.00(+0.32%)
May 28, 2015	0.9020	0.9213	0.9020	0.9106	114,681	-0.01(-1.02%)
May 27, 2015	0.9366	0.9366	0.9200	0.9200	88,646	+0.01(+1.09%)
May 26, 2015	0.9300	0.9301	0.9100	0.9101	202,396	-0.02(-2.55%)
May 22, 2015	0.9300	0.9339	0.9339	0.9339	245,000	+0.00(+0.42%)
May 21, 2015	0.9460	0.9475	0.9212	0.9300	120,796	-0.01(-1.59%)
May 20, 2015	0.9464	0.9464	0.9200	0.9450	298,592	+0.00(+0.08%)
May 19, 2015	0.9401	0.9561	0.9389	0.9442	446,544	-0.02(-1.85%)
May 18, 2015	0.9700	0.9900	0.9600	0.9620	171,170	-0.01(-0.82%)
May 15, 2015	1.010	1.040	0.9600	0.9700	486,018	-0.07(-6.73%)
May 14, 2015	1.050	1.070	1.010	1.040	765,173	+0.01(+0.97%)
May 13, 2015	0.9800	1.030	0.9507	1.030	623,029	+0.06(+6.19%)
May 12, 2015	0.9288	0.9700	0.9200	0.9700	261,644	+0.04(+4.86%)
May 11, 2015	0.9200	0.9300	0.9200	0.9250	74,663	+0.00(+0.00%)
May 08, 2015	0.9300	0.9300	0.9042	0.9250	151,301	+0.01(+0.54%)
May 07, 2015	0.9500	0.9531	0.9000	0.9200	399,014	-0.02(-2.13%)
May 06, 2015	0.9300	0.9709	0.9260	0.9400	291,684	+0.01(+1.08%)
May 05, 2015	1.000	1.000	0.9300	0.9300	438,371	-0.07(-7.00%)
May 04, 2015	0.9305	1.000	0.9305	1.000	313,057	+0.06(+6.38%)

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.