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

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.9800 1.060 0.9650 1.060 4,562,567 +0.07(+7.56%)
Mar 30, 2023 0.9500 0.9900 0.9240 0.9855 1,363,243 +0.04(+3.88%)
Mar 29, 2023 0.9300 0.9500 0.9201 0.9487 506,895 +0.02(+2.23%)
Mar 28, 2023 0.9032 0.9280 0.9001 0.9280 1,001,531 +0.04(+4.45%)
Mar 27, 2023 0.8600 0.8900 0.8547 0.8885 1,117,282 +0.03(+3.68%)
Mar 24, 2023 0.8804 0.8900 0.8500 0.8570 1,542,527 -0.04(-4.78%)
Mar 23, 2023 0.9200 0.9300 0.8855 0.9000 868,386 -0.01(-1.59%)
Mar 22, 2023 0.9367 0.9400 0.9145 0.9145 473,895 -0.01(-1.16%)
Mar 21, 2023 0.8850 0.9398 0.8849 0.9252 770,915 +0.02(+2.12%)
Mar 20, 2023 0.9180 0.9300 0.9020 0.9060 1,027,503 -0.03(-3.12%)
Mar 17, 2023 0.9402 0.9500 0.9093 0.9352 1,746,369 -0.02(-1.89%)
Mar 16, 2023 0.9233 0.9623 0.8810 0.9532 3,168,740 -0.01(-0.95%)
Mar 15, 2023 1.010 1.020 0.9520 0.9623 1,903,549 -0.06(-5.66%)
Mar 14, 2023 1.040 1.060 1.020 1.020 910,970 -0.02(-1.92%)
Mar 13, 2023 1.020 1.060 1.000 1.040 1,437,092 +0.00(+0.00%)
Mar 10, 2023 1.060 1.070 1.030 1.040 1,495,505 -0.04(-3.70%)
Mar 09, 2023 1.050 1.080 1.050 1.080 1,504,339 +0.02(+1.89%)
Mar 08, 2023 1.080 1.080 1.050 1.060 510,364 -0.01(-0.93%)
Mar 07, 2023 1.060 1.080 1.050 1.070 808,813 -0.01(-0.93%)
Mar 06, 2023 1.110 1.110 1.060 1.080 1,011,975 -0.02(-1.82%)
Mar 03, 2023 1.090 1.110 1.090 1.100 507,265 +0.00(+0.00%)
Mar 02, 2023 1.100 1.100 1.070 1.100 1,010,678 +0.01(+0.92%)
Mar 01, 2023 1.090 1.100 1.060 1.090 771,032 +0.02(+1.87%)
Feb 28, 2023 1.070 1.090 1.070 1.070 683,284 +0.00(+0.00%)
Feb 27, 2023 1.050 1.100 1.050 1.070 1,463,458 +0.02(+1.90%)
Feb 24, 2023 1.060 1.085 1.030 1.050 1,603,752 -0.03(-2.78%)
Feb 23, 2023 1.090 1.110 1.070 1.080 1,315,958 +0.02(+1.89%)
Feb 22, 2023 1.100 1.109 1.060 1.060 2,141,295 +0.00(+0.00%)
Feb 21, 2023 1.130 1.140 1.060 1.060 2,447,741 -0.08(-7.02%)
Feb 17, 2023 1.140 1.140 1.100 1.140 3,120,139 -0.01(-0.87%)
Feb 16, 2023 1.120 1.160 1.090 1.150 9,637,888 -0.16(-12.21%)
Feb 15, 2023 1.240 1.320 1.240 1.310 1,564,173 +0.06(+4.80%)
Feb 14, 2023 1.250 1.280 1.230 1.250 645,668 +0.00(+0.00%)
Feb 13, 2023 1.260 1.270 1.220 1.250 914,836 +0.01(+0.81%)
Feb 10, 2023 1.200 1.260 1.190 1.240 939,290 +0.04(+3.33%)
Feb 09, 2023 1.250 1.270 1.200 1.200 1,450,237 +0.00(+0.00%)
Feb 08, 2023 1.240 1.260 1.200 1.200 1,661,942 -0.04(-3.23%)
Feb 07, 2023 1.210 1.245 1.195 1.240 1,806,483 +0.03(+2.48%)
Feb 06, 2023 1.250 1.270 1.190 1.210 1,665,817 -0.04(-3.20%)
Feb 03, 2023 1.300 1.330 1.250 1.250 805,472 -0.05(-3.85%)
Feb 02, 2023 1.400 1.400 1.290 1.300 1,410,269 -0.05(-3.70%)
Feb 01, 2023 1.300 1.370 1.260 1.350 1,186,480 +0.04(+3.05%)
Jan 31, 2023 1.330 1.370 1.260 1.310 1,457,011 -0.02(-1.50%)
Jan 30, 2023 1.270 1.370 1.269 1.330 1,955,735 +0.05(+3.91%)
Jan 27, 2023 1.240 1.290 1.230 1.280 1,153,961 +0.02(+1.59%)
Jan 26, 2023 1.270 1.290 1.230 1.260 1,113,698 -0.01(-0.79%)
Jan 25, 2023 1.230 1.280 1.190 1.270 1,480,262 +0.03(+2.42%)
Jan 24, 2023 1.260 1.270 1.240 1.240 755,014 -0.01(-0.80%)
Jan 23, 2023 1.250 1.280 1.230 1.250 750,569 +0.00(+0.00%)
Jan 20, 2023 1.190 1.250 1.171 1.250 1,107,968 +0.08(+6.84%)
Jan 19, 2023 1.170 1.190 1.160 1.170 684,172 +0.00(+0.00%)
Jan 18, 2023 1.230 1.250 1.165 1.170 1,012,096 -0.05(-4.10%)
Jan 17, 2023 1.250 1.275 1.210 1.220 971,915 -0.04(-3.17%)
Jan 13, 2023 1.270 1.280 1.240 1.260 864,045 -0.02(-1.56%)
Jan 12, 2023 1.290 1.290 1.250 1.280 749,771 +0.00(+0.00%)
Jan 11, 2023 1.290 1.305 1.265 1.280 1,900,272 -0.01(-0.78%)
Jan 10, 2023 1.250 1.300 1.240 1.290 1,671,938 +0.02(+1.57%)
Jan 09, 2023 1.210 1.300 1.210 1.270 2,835,958 +0.07(+5.83%)
Jan 06, 2023 1.130 1.200 1.130 1.200 1,301,633 +0.07(+6.19%)
Jan 05, 2023 1.140 1.150 1.120 1.130 981,216 -0.02(-1.74%)
Jan 04, 2023 1.130 1.160 1.130 1.150 668,181 +0.01(+0.88%)
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.