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

Ur Energy Inc (NY: URG )

1.710 -0.020 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
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%)
Jan 03, 2023 1.150 1.170 1.120 1.140 1,052,422 -0.01(-0.87%)
Dec 30, 2022 1.120 1.150 1.120 1.150 921,960 +0.01(+0.88%)
Dec 29, 2022 1.140 1.160 1.130 1.140 591,646 +0.01(+0.88%)
Dec 28, 2022 1.170 1.170 1.130 1.130 684,220 -0.05(-4.24%)
Dec 27, 2022 1.170 1.180 1.140 1.180 526,440 +0.01(+0.85%)
Dec 23, 2022 1.160 1.190 1.150 1.170 664,944 +0.01(+0.86%)
Dec 22, 2022 1.190 1.195 1.150 1.160 802,077 -0.03(-2.52%)
Dec 21, 2022 1.170 1.200 1.160 1.190 639,105 +0.03(+2.59%)
Dec 20, 2022 1.110 1.170 1.110 1.160 992,559 +0.05(+4.50%)
Dec 19, 2022 1.160 1.169 1.110 1.110 916,368 -0.04(-3.48%)
Dec 16, 2022 1.120 1.150 1.100 1.150 1,172,646 +0.04(+3.60%)
Dec 15, 2022 1.150 1.180 1.110 1.110 818,944 -0.05(-4.31%)
Dec 14, 2022 1.160 1.190 1.140 1.160 921,438 -0.02(-1.69%)
Dec 13, 2022 1.210 1.220 1.160 1.180 760,433 +0.00(+0.00%)
Dec 12, 2022 1.140 1.200 1.140 1.180 1,092,827 +0.02(+1.72%)
Dec 09, 2022 1.160 1.190 1.140 1.160 662,413 -0.01(-0.85%)
Dec 08, 2022 1.150 1.220 1.136 1.170 887,803 +0.04(+3.54%)
Dec 07, 2022 1.130 1.150 1.110 1.130 803,801 +0.01(+0.89%)
Dec 06, 2022 1.240 1.240 1.120 1.120 1,288,392 -0.09(-7.44%)
Dec 05, 2022 1.270 1.290 1.180 1.210 677,767 -0.05(-3.97%)
Dec 02, 2022 1.270 1.290 1.230 1.260 677,111 -0.02(-1.56%)
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.