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 (%)
Jan 31, 2019 0.7300 0.7399 0.7067 0.7135 180,070 -0.01(-1.86%)
Jan 30, 2019 0.6855 0.7270 0.6855 0.7270 238,435 +0.03(+4.77%)
Jan 29, 2019 0.6810 0.6992 0.6791 0.6939 114,598 -0.00(-0.09%)
Jan 28, 2019 0.6670 0.6949 0.6600 0.6945 227,811 -0.01(-0.79%)
Jan 25, 2019 0.6600 0.7000 0.6600 0.7000 340,400 +0.03(+4.73%)
Jan 24, 2019 0.6525 0.6712 0.6525 0.6684 128,321 -0.00(-0.18%)
Jan 23, 2019 0.6700 0.6734 0.6499 0.6696 150,338 +0.01(+2.01%)
Jan 22, 2019 0.6720 0.6828 0.6521 0.6564 241,647 -0.02(-3.47%)
Jan 18, 2019 0.6900 0.7000 0.6700 0.6800 402,100 -0.01(-1.38%)
Jan 17, 2019 0.6845 0.6895 0.6634 0.6895 221,382 +0.01(+1.40%)
Jan 16, 2019 0.6533 0.6850 0.6481 0.6800 286,990 +0.02(+2.39%)
Jan 15, 2019 0.6620 0.6750 0.6452 0.6641 445,247 +0.00(+0.62%)
Jan 14, 2019 0.6700 0.6800 0.6500 0.6600 422,963 -0.01(-1.49%)
Jan 11, 2019 0.6600 0.6800 0.6600 0.6700 491,400 -0.00(-0.53%)
Jan 10, 2019 0.6850 0.6885 0.6600 0.6736 149,844 -0.01(-0.94%)
Jan 09, 2019 0.6800 0.6900 0.6544 0.6800 463,240 +0.01(+0.74%)
Jan 08, 2019 0.6890 0.6890 0.6500 0.6750 189,226 +0.01(+0.75%)
Jan 07, 2019 0.6900 0.6900 0.6500 0.6700 300,417 +0.01(+1.82%)
Jan 04, 2019 0.6120 0.6750 0.6120 0.6580 350,800 +0.03(+4.44%)
Jan 03, 2019 0.6300 0.6500 0.6169 0.6300 128,968 -0.02(-3.08%)
Jan 02, 2019 0.6500 0.6584 0.5903 0.6500 189,416 +0.00(+0.00%)
Dec 31, 2018 0.6150 0.6680 0.5600 0.6500 588,200 +0.06(+10.17%)
Dec 28, 2018 0.5700 0.6100 0.5700 0.5900 459,600 +0.01(+1.51%)
Dec 27, 2018 0.6000 0.6000 0.5751 0.5812 311,490 -0.01(-1.91%)
Dec 26, 2018 0.5800 0.6400 0.5501 0.5925 373,475 +0.01(+2.16%)
Dec 24, 2018 0.6100 0.6200 0.5400 0.5800 804,800 -0.04(-6.45%)
Dec 21, 2018 0.6400 0.6500 0.6100 0.6200 292,300 -0.02(-2.87%)
Dec 20, 2018 0.6314 0.6498 0.6060 0.6383 563,121 +0.01(+1.32%)
Dec 19, 2018 0.6600 0.6800 0.6300 0.6300 203,658 -0.00(-0.41%)
Dec 18, 2018 0.6530 0.6800 0.6226 0.6326 446,932 -0.02(-2.98%)
Dec 17, 2018 0.6800 0.6875 0.6500 0.6520 440,652 -0.03(-4.82%)
Dec 14, 2018 0.6810 0.7050 0.6790 0.6850 128,600 +0.00(+0.63%)
Dec 13, 2018 0.7010 0.7071 0.6800 0.6807 341,448 -0.03(-3.62%)
Dec 12, 2018 0.6900 0.7255 0.6900 0.7063 47,266 +0.01(+2.07%)
Dec 11, 2018 0.7030 0.7230 0.6900 0.6920 153,931 -0.01(-0.80%)
Dec 10, 2018 0.6950 0.7195 0.6950 0.6976 140,033 +0.00(+0.37%)
Dec 07, 2018 0.6900 0.7190 0.6900 0.6950 137,300 -0.01(-0.71%)
Dec 06, 2018 0.7200 0.7200 0.6900 0.7000 243,082 -0.01(-1.41%)
Dec 04, 2018 0.7300 0.7400 0.7100 0.7100 134,000 -0.02(-2.61%)
Dec 03, 2018 0.7700 0.7850 0.7211 0.7290 273,013 -0.03(-4.08%)
Nov 30, 2018 0.7200 0.7600 0.7100 0.7600 659,800 +0.05(+6.59%)
Nov 29, 2018 0.7300 0.7300 0.7000 0.7130 185,927 +0.01(+1.86%)
Nov 28, 2018 0.7200 0.7200 0.6900 0.7000 199,457 +0.01(+1.42%)
Nov 27, 2018 0.7000 0.7042 0.6800 0.6902 210,903 +0.00(+0.01%)
Nov 26, 2018 0.7000 0.7090 0.6800 0.6901 223,243 -0.01(-1.41%)
Nov 23, 2018 0.7100 0.7100 0.6900 0.7000 51,700 -0.02(-2.71%)
Nov 21, 2018 0.7195 0.7195 0.7195 0 +0.03(+4.28%)
Nov 20, 2018 0.7100 0.7196 0.6900 0.6900 144,062 -0.02(-2.82%)
Nov 19, 2018 0.7100 0.7400 0.7100 0.7100 131,735 -0.00(-0.42%)
Nov 16, 2018 0.7270 0.7450 0.7130 0.7130 374,800 -0.01(-1.93%)
Nov 15, 2018 0.6963 0.7294 0.6963 0.7270 112,791 +0.02(+3.12%)
Nov 14, 2018 0.7400 0.7400 0.7050 0.7050 318,913 -0.02(-2.60%)
Nov 13, 2018 0.7000 0.7399 0.7000 0.7238 219,817 +0.00(+0.03%)
Nov 12, 2018 0.7590 0.7590 0.7170 0.7236 635,977 -0.03(-3.52%)
Nov 09, 2018 0.7800 0.7800 0.7400 0.7500 447,300 -0.03(-3.30%)
Nov 08, 2018 0.7843 0.7955 0.7501 0.7756 583,103 -0.00(-0.56%)
Nov 07, 2018 0.7800 0.7800 0.7577 0.7800 631,393 +0.04(+4.97%)
Nov 06, 2018 0.7800 0.7917 0.7345 0.7431 776,338 -0.02(-2.22%)
Nov 05, 2018 0.7300 0.7800 0.7100 0.7600 1,027,266 +0.07(+9.35%)
Nov 02, 2018 0.6600 0.7000 0.6550 0.6950 417,700 +0.03(+3.81%)
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.