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

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
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 (%)
Sep 29, 2023 1.680 1.680 1.510 1.540 3,290,576 -0.12(-7.23%)
Sep 28, 2023 1.600 1.680 1.600 1.660 3,143,193 +0.08(+5.06%)
Sep 27, 2023 1.620 1.635 1.530 1.580 1,853,966 +0.00(+0.00%)
Sep 26, 2023 1.640 1.650 1.570 1.580 3,609,115 -0.07(-4.24%)
Sep 25, 2023 1.590 1.640 1.600 1.650 4,242,324 +0.08(+5.10%)
Sep 22, 2023 1.480 1.590 1.460 1.570 3,860,519 +0.11(+7.53%)
Sep 21, 2023 1.450 1.490 1.440 1.460 1,443,517 +0.00(+0.00%)
Sep 20, 2023 1.450 1.535 1.440 1.460 2,304,605 -0.02(-1.35%)
Sep 19, 2023 1.530 1.550 1.420 1.480 2,801,680 -0.07(-4.52%)
Sep 18, 2023 1.550 1.560 1.480 1.550 2,151,567 +0.02(+1.31%)
Sep 15, 2023 1.580 1.619 1.530 1.530 3,548,259 -0.04(-2.55%)
Sep 14, 2023 1.570 1.580 1.520 1.570 3,161,546 +0.05(+3.29%)
Sep 13, 2023 1.460 1.530 1.450 1.520 2,860,918 +0.07(+4.83%)
Sep 12, 2023 1.490 1.510 1.440 1.450 1,950,803 -0.02(-1.36%)
Sep 11, 2023 1.440 1.490 1.410 1.470 2,526,291 +0.03(+2.08%)
Sep 08, 2023 1.430 1.450 1.390 1.440 1,915,056 +0.02(+1.41%)
Sep 07, 2023 1.380 1.430 1.371 1.420 1,767,818 +0.00(+0.00%)
Sep 06, 2023 1.410 1.440 1.370 1.420 2,065,361 +0.01(+0.71%)
Sep 05, 2023 1.380 1.420 1.350 1.410 3,682,204 +0.06(+4.44%)
Sep 01, 2023 1.320 1.370 1.320 1.350 2,035,840 +0.04(+3.05%)
Aug 31, 2023 1.330 1.340 1.280 1.310 1,919,266 -0.01(-0.76%)
Aug 30, 2023 1.300 1.340 1.295 1.320 1,774,916 +0.02(+1.54%)
Aug 29, 2023 1.270 1.310 1.250 1.300 1,224,641 +0.02(+1.56%)
Aug 28, 2023 1.280 1.310 1.260 1.280 1,619,454 +0.01(+0.79%)
Aug 25, 2023 1.220 1.270 1.200 1.270 829,122 +0.03(+2.42%)
Aug 24, 2023 1.240 1.260 1.210 1.240 1,190,395 -0.02(-1.59%)
Aug 23, 2023 1.190 1.270 1.180 1.260 1,799,639 +0.04(+3.28%)
Aug 22, 2023 1.250 1.250 1.200 1.220 1,076,087 -0.02(-1.61%)
Aug 21, 2023 1.180 1.250 1.170 1.240 2,049,942 +0.07(+5.98%)
Aug 18, 2023 1.100 1.180 1.100 1.170 1,157,288 +0.04(+3.54%)
Aug 17, 2023 1.110 1.130 1.090 1.130 757,188 +0.01(+0.89%)
Aug 16, 2023 1.130 1.140 1.090 1.120 1,254,283 +0.01(+0.90%)
Aug 15, 2023 1.170 1.180 1.110 1.110 1,620,975 -0.07(-5.93%)
Aug 14, 2023 1.180 1.190 1.150 1.180 1,087,461 +0.00(+0.00%)
Aug 11, 2023 1.110 1.180 1.110 1.180 1,773,404 +0.08(+7.27%)
Aug 10, 2023 1.140 1.195 1.100 1.100 2,649,434 -0.03(-2.65%)
Aug 09, 2023 1.100 1.130 1.060 1.130 2,271,713 +0.04(+3.67%)
Aug 08, 2023 1.030 1.090 1.000 1.090 1,292,298 +0.04(+3.81%)
Aug 07, 2023 1.070 1.090 1.040 1.050 1,280,083 +0.00(+0.00%)
Aug 04, 2023 1.070 1.080 1.040 1.050 452,259 -0.01(-0.94%)
Aug 03, 2023 1.030 1.070 1.030 1.060 558,768 +0.00(+0.00%)
Aug 02, 2023 1.060 1.070 1.000 1.060 963,797 +0.00(+0.00%)
Aug 01, 2023 1.060 1.080 1.035 1.060 954,190 +0.01(+0.95%)
Jul 31, 2023 1.030 1.110 1.030 1.050 4,386,712 +0.04(+3.96%)
Jul 28, 2023 1.010 1.030 0.9900 1.010 724,308 +0.01(+1.00%)
Jul 27, 2023 1.000 1.025 0.9800 1.000 893,168 -0.02(-1.96%)
Jul 26, 2023 1.000 1.030 0.9850 1.020 695,275 +0.00(+0.00%)
Jul 25, 2023 0.9800 1.020 0.9750 1.020 697,007 +0.04(+4.60%)
Jul 24, 2023 0.9732 0.9892 0.9600 0.9751 836,994 -0.01(-1.24%)
Jul 21, 2023 0.9914 0.9957 0.9638 0.9873 390,367 -0.01(-0.77%)
Jul 20, 2023 0.9800 1.015 0.9646 0.9950 603,689 -0.01(-0.50%)
Jul 19, 2023 1.000 1.020 0.9886 1.000 572,077 +0.01(+1.06%)
Jul 18, 2023 0.9800 1.020 0.9700 0.9895 1,085,891 +0.02(+2.43%)
Jul 17, 2023 0.9650 0.9900 0.9650 0.9660 1,077,630 -0.01(-1.14%)
Jul 14, 2023 1.010 1.020 0.9745 0.9771 870,671 -0.02(-1.80%)
Jul 13, 2023 0.9572 1.020 0.9500 0.9950 1,020,619 +0.05(+4.74%)
Jul 12, 2023 0.9500 0.9800 0.9495 0.9500 1,166,051 +0.00(+0.11%)
Jul 11, 2023 0.9565 0.9700 0.9463 0.9490 1,370,453 -0.00(-0.42%)
Jul 10, 2023 0.9600 0.9760 0.9100 0.9530 1,272,125 +0.00(+0.50%)
Jul 07, 2023 0.9500 0.9777 0.9420 0.9483 1,650,404 +0.01(+0.97%)
Jul 06, 2023 1.010 1.020 0.9392 0.9392 6,012,053 -0.08(-7.92%)
Jul 05, 2023 1.030 1.040 1.020 1.020 681,796 -0.03(-2.86%)
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.