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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2015 0.8002 0.8200 0.7800 0.7900 294,923 -0.03(-3.66%)
Jun 29, 2015 0.7999 0.8275 0.7600 0.8200 583,680 +0.03(+3.80%)
Jun 26, 2015 0.8100 0.8199 0.7900 0.7900 753,900 -0.03(-3.66%)
Jun 25, 2015 0.8200 0.8200 0.8100 0.8200 174,880 +0.00(+0.00%)
Jun 24, 2015 0.8200 0.8400 0.8071 0.8200 391,712 -0.02(-2.38%)
Jun 23, 2015 0.8114 0.8400 0.8096 0.8400 731,146 +0.00(+0.25%)
Jun 22, 2015 0.8700 0.8700 0.8216 0.8379 674,101 -0.03(-3.69%)
Jun 19, 2015 0.8600 0.8840 0.8526 0.8700 408,616 +0.02(+2.35%)
Jun 18, 2015 0.8400 0.8553 0.8300 0.8500 183,838 +0.00(+0.00%)
Jun 17, 2015 0.8300 0.8500 0.8300 0.8500 99,661 +0.02(+2.41%)
Jun 16, 2015 0.8501 0.8569 0.8201 0.8300 360,929 -0.03(-3.49%)
Jun 15, 2015 0.8500 0.8800 0.8260 0.8600 194,149 +0.00(+0.00%)
Jun 12, 2015 0.8797 0.8815 0.8560 0.8600 339,775 -0.04(-4.32%)
Jun 11, 2015 0.8900 0.9055 0.8719 0.8988 109,713 -0.00(-0.09%)
Jun 10, 2015 0.8818 0.9087 0.8776 0.8996 174,812 +0.03(+3.13%)
Jun 09, 2015 0.9088 0.9100 0.8720 0.8723 114,364 -0.03(-3.08%)
Jun 08, 2015 0.9000 0.9100 0.8800 0.9000 277,678 -0.01(-1.09%)
Jun 05, 2015 0.9127 0.9127 0.8900 0.9099 168,834 -0.02(-1.63%)
Jun 04, 2015 0.8900 0.9250 0.8800 0.9250 548,793 +0.03(+3.34%)
Jun 03, 2015 0.9012 0.9209 0.8700 0.8951 245,247 -0.01(-1.27%)
Jun 02, 2015 0.9320 0.9320 0.9000 0.9066 137,125 -0.00(-0.13%)
Jun 01, 2015 0.9189 0.9300 0.9000 0.9078 175,786 -0.01(-0.62%)
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%)
May 01, 2015 0.9600 0.9786 0.9322 0.9400 228,715 -0.02(-2.08%)
Apr 30, 2015 1.010 1.010 0.9500 0.9600 547,196 -0.04(-4.00%)
Apr 29, 2015 1.000 1.050 0.9900 1.000 401,038 +0.00(+0.20%)
Apr 28, 2015 1.000 1.050 0.9800 0.9980 662,176 +0.02(+1.66%)
Apr 27, 2015 1.050 1.050 0.9817 0.9817 441,075 -0.06(-5.61%)
Apr 24, 2015 1.020 1.065 1.010 1.040 714,038 +0.01(+0.97%)
Apr 23, 2015 1.040 1.050 1.000 1.030 1,189,224 +0.01(+0.98%)
Apr 22, 2015 0.9500 1.040 0.9215 1.020 1,332,299 +0.07(+7.37%)
Apr 21, 2015 0.9300 0.9500 0.9200 0.9500 364,406 +0.02(+1.93%)
Apr 20, 2015 0.9100 0.9400 0.8983 0.9320 386,103 +0.04(+4.72%)
Apr 17, 2015 0.9000 0.9100 0.8618 0.8900 161,955 -0.00(-0.55%)
Apr 16, 2015 0.8800 0.9008 0.8620 0.8949 103,028 -0.01(-0.57%)
Apr 15, 2015 0.8700 0.9210 0.8700 0.9000 310,335 +0.00(+0.00%)
Apr 14, 2015 0.8900 0.9100 0.8693 0.9000 210,381 +0.02(+2.27%)
Apr 13, 2015 0.8375 0.8968 0.8200 0.8800 515,825 +0.03(+3.14%)
Apr 10, 2015 0.8600 0.8783 0.8350 0.8532 350,268 -0.01(-1.12%)
Apr 09, 2015 0.9000 0.9000 0.8629 0.8629 194,002 -0.04(-4.12%)
Apr 08, 2015 0.8356 0.9300 0.8356 0.9000 350,353 -0.03(-3.23%)
Apr 07, 2015 0.9200 0.9430 0.9005 0.9300 300,891 +0.01(+1.31%)
Apr 06, 2015 0.9300 0.9684 0.9150 0.9180 156,970 -0.03(-3.37%)
Apr 02, 2015 0.9300 0.9500 0.9500 0.9500 105,900 +0.02(+2.15%)
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.