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 (%)
Aug 30, 2019 0.5500 0.6000 0.5480 0.5925 424,200 +0.04(+8.12%)
Aug 29, 2019 0.5491 0.5749 0.5450 0.5480 246,169 -0.00(-0.18%)
Aug 28, 2019 0.5500 0.5500 0.5318 0.5490 350,861 +0.01(+1.14%)
Aug 27, 2019 0.5400 0.5600 0.5400 0.5428 306,388 -0.01(-2.55%)
Aug 26, 2019 0.5460 0.5804 0.5460 0.5570 179,117 +0.01(+1.98%)
Aug 23, 2019 0.5500 0.5718 0.5427 0.5462 385,600 -0.02(-2.97%)
Aug 22, 2019 0.5990 0.5990 0.5619 0.5629 167,530 -0.02(-2.61%)
Aug 21, 2019 0.5818 0.5990 0.5690 0.5780 214,840 -0.01(-1.48%)
Aug 20, 2019 0.5500 0.5943 0.5500 0.5867 514,484 +0.03(+5.62%)
Aug 19, 2019 0.5300 0.5562 0.5300 0.5555 500,056 +0.02(+3.12%)
Aug 16, 2019 0.5500 0.5555 0.5305 0.5387 221,500 -0.00(-0.24%)
Aug 15, 2019 0.5500 0.5500 0.5315 0.5400 431,146 -0.02(-3.57%)
Aug 14, 2019 0.5625 0.5625 0.5312 0.5600 700,582 +0.01(+0.90%)
Aug 13, 2019 0.5500 0.5593 0.5329 0.5550 471,860 +0.00(+0.71%)
Aug 12, 2019 0.5594 0.5700 0.5400 0.5511 252,397 -0.00(-0.07%)
Aug 09, 2019 0.5700 0.5800 0.5500 0.5515 501,200 -0.01(-1.96%)
Aug 08, 2019 0.5599 0.5700 0.5459 0.5625 355,145 +0.00(+0.46%)
Aug 07, 2019 0.5400 0.5600 0.5380 0.5599 409,919 +0.00(+0.67%)
Aug 06, 2019 0.6000 0.6000 0.5475 0.5562 676,351 -0.05(-7.76%)
Aug 05, 2019 0.5900 0.6395 0.5026 0.6030 2,015,718 +0.01(+1.89%)
Aug 02, 2019 0.5740 0.5951 0.5700 0.5918 466,700 +0.01(+2.25%)
Aug 01, 2019 0.5911 0.6068 0.5650 0.5788 750,089 -0.01(-2.41%)
Jul 31, 2019 0.5700 0.5970 0.5611 0.5931 1,361,528 +0.03(+4.99%)
Jul 30, 2019 0.6100 0.6100 0.5649 0.5649 899,358 -0.03(-4.95%)
Jul 29, 2019 0.6000 0.6200 0.5840 0.5943 742,380 -0.01(-0.85%)
Jul 26, 2019 0.5290 0.6260 0.5250 0.5994 2,065,800 +0.04(+7.02%)
Jul 25, 2019 0.6100 0.6100 0.5500 0.5601 926,503 -0.01(-1.74%)
Jul 24, 2019 0.6000 0.6050 0.5700 0.5700 674,133 -0.01(-2.31%)
Jul 23, 2019 0.6100 0.6100 0.5490 0.5835 1,717,742 -0.03(-4.34%)
Jul 22, 2019 0.6300 0.6400 0.6000 0.6100 1,350,504 -0.02(-2.80%)
Jul 19, 2019 0.6200 0.6423 0.6002 0.6276 1,127,400 +0.01(+1.14%)
Jul 18, 2019 0.6500 0.6500 0.6100 0.6205 1,111,860 -0.03(-4.48%)
Jul 17, 2019 0.7000 0.7000 0.6400 0.6496 1,548,715 -0.01(-1.41%)
Jul 16, 2019 0.6400 0.6939 0.6299 0.6589 2,183,939 +0.03(+4.59%)
Jul 15, 2019 0.7000 0.7000 0.6200 0.6300 4,249,354 +0.02(+2.44%)
Jul 12, 2019 0.9700 0.9700 0.5756 0.6150 13,327,300 -0.32(-33.87%)
Jul 11, 2019 0.9600 0.9600 0.9200 0.9300 850,806 -0.01(-1.01%)
Jul 10, 2019 0.9900 0.9900 0.9300 0.9395 844,007 -0.03(-2.85%)
Jul 09, 2019 0.9500 0.9900 0.9301 0.9671 1,114,667 +0.02(+1.80%)
Jul 08, 2019 0.9489 0.9500 0.9279 0.9500 295,259 +0.01(+1.60%)
Jul 05, 2019 0.9500 0.9500 0.8100 0.9350 606,000 +0.03(+3.30%)
Jul 03, 2019 0.9200 0.9299 0.9050 0.9051 147,800 -0.01(-1.62%)
Jul 02, 2019 0.9400 0.9485 0.9020 0.9200 205,982 -0.01(-1.10%)
Jul 01, 2019 0.9500 0.9500 0.9300 0.9302 158,750 -0.01(-0.96%)
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.