Indicators

Ur Energy Inc (NY: URG )

1.450 -0.030 (-2.03%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	0.9213	0.9486	0.9110	0.9392	346,500	+0.03(+3.07%)
Jun 27, 2019	0.8900	0.9200	0.8850	0.9112	166,716	+0.01(+1.24%)
Jun 26, 2019	0.9100	0.9390	0.8959	0.9000	376,232	-0.02(-2.26%)
Jun 25, 2019	0.9200	0.9470	0.9000	0.9208	533,012	+0.01(+0.96%)
Jun 24, 2019	0.9500	0.9594	0.9100	0.9120	372,332	-0.02(-1.92%)
Jun 21, 2019	0.9500	0.9500	0.9200	0.9299	390,000	+0.01(+1.57%)
Jun 20, 2019	0.9200	0.9500	0.8801	0.9155	882,980	-0.00(-0.49%)
Jun 19, 2019	0.9200	0.9400	0.9108	0.9200	352,128	-0.01(-0.54%)
Jun 18, 2019	0.9100	0.9380	0.9100	0.9250	607,090	+0.01(+1.00%)
Jun 17, 2019	0.9100	0.9186	0.9030	0.9158	211,265	+0.01(+1.42%)
Jun 14, 2019	0.9000	0.9200	0.8881	0.9030	230,100	+0.00(+0.21%)
Jun 13, 2019	0.8934	0.9200	0.8804	0.9011	460,985	+0.00(+0.42%)
Jun 12, 2019	0.8900	0.8973	0.8701	0.8973	200,692	+0.02(+1.73%)
Jun 11, 2019	0.8900	0.9000	0.8800	0.8820	236,122	-0.01(-0.81%)
Jun 10, 2019	0.8963	0.9000	0.8600	0.8892	249,451	+0.00(+0.47%)
Jun 07, 2019	0.8464	0.8940	0.8464	0.8850	231,000	+0.02(+1.72%)
Jun 06, 2019	0.8700	0.8720	0.8500	0.8700	176,230	+0.00(+0.01%)
Jun 05, 2019	0.8700	0.8700	0.8397	0.8699	169,166	+0.01(+1.74%)
Jun 04, 2019	0.8718	0.8750	0.8400	0.8550	205,199	-0.02(-1.75%)

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.