Indicators

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.5934	0.6100	0.5791	0.6070	257,926	+0.01(+1.18%)
Sep 27, 2019	0.6000	0.6099	0.5924	0.5999	113,600	+0.01(+1.75%)
Sep 26, 2019	0.5750	0.6100	0.5750	0.5896	368,207	+0.00(+0.00%)
Sep 25, 2019	0.5998	0.6100	0.5766	0.5896	223,732	-0.01(-1.73%)
Sep 24, 2019	0.6050	0.6126	0.6000	0.6000	253,352	+0.00(+0.00%)
Sep 23, 2019	0.6011	0.6219	0.5948	0.6000	591,264	-0.00(-0.15%)
Sep 20, 2019	0.6020	0.6020	0.5750	0.6009	322,300	-0.00(-0.05%)
Sep 19, 2019	0.5832	0.6031	0.5701	0.6012	414,612	+0.02(+3.10%)
Sep 18, 2019	0.6100	0.6100	0.5831	0.5831	224,871	-0.03(-4.44%)
Sep 17, 2019	0.6210	0.6300	0.6000	0.6102	346,264	-0.01(-1.58%)
Sep 16, 2019	0.6080	0.6300	0.6080	0.6200	481,407	+0.01(+1.97%)
Sep 13, 2019	0.6003	0.6280	0.6003	0.6080	163,100	-0.00(-0.30%)
Sep 12, 2019	0.6200	0.6299	0.5942	0.6098	258,350	+0.00(+0.59%)
Sep 11, 2019	0.6100	0.6228	0.5917	0.6062	254,183	-0.00(-0.25%)
Sep 10, 2019	0.5900	0.6197	0.5900	0.6077	209,437	+0.01(+2.36%)
Sep 09, 2019	0.6300	0.6400	0.5902	0.5937	450,770	-0.03(-5.45%)
Sep 06, 2019	0.5810	0.6500	0.5800	0.6279	783,200	+0.04(+7.10%)
Sep 05, 2019	0.6100	0.6249	0.5800	0.5863	282,175	-0.02(-2.87%)
Sep 04, 2019	0.6300	0.6300	0.5908	0.6036	335,474	-0.01(-2.20%)

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.