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 (%)
Apr 30, 2009 1.000 1.030 0.8500 0.8700 873,176 -0.08(-8.42%)
Apr 29, 2009 0.9000 0.9999 0.9000 0.9500 562,873 +0.07(+7.95%)
Apr 28, 2009 0.9200 0.9400 0.8720 0.8800 92,106 -0.05(-5.38%)
Apr 27, 2009 0.8200 0.9900 0.8200 0.9300 543,369 +0.11(+13.40%)
Apr 24, 2009 0.7200 0.8890 0.7200 0.8201 301,381 +0.07(+9.35%)
Apr 23, 2009 0.7000 0.7500 0.6900 0.7500 231,850 +0.08(+11.91%)
Apr 22, 2009 0.6400 0.6801 0.6300 0.6702 172,700 +0.05(+7.92%)
Apr 21, 2009 0.5900 0.6450 0.5810 0.6210 163,521 +0.03(+5.25%)
Apr 20, 2009 0.6700 0.6800 0.5800 0.5900 135,700 -0.09(-13.43%)
Apr 17, 2009 0.6900 0.7388 0.6810 0.6815 105,492 -0.03(-4.01%)
Apr 16, 2009 0.6800 0.7500 0.6550 0.7100 158,330 +0.06(+9.23%)
Apr 15, 2009 0.6699 0.7000 0.6500 0.6500 112,923 +0.02(+3.01%)
Apr 14, 2009 0.5600 0.6590 0.5600 0.6310 193,535 +0.06(+10.51%)
Apr 13, 2009 0.5800 0.5850 0.5510 0.5710 169,426 +0.00(+0.18%)
Apr 09, 2009 0.5590 0.5800 0.5510 0.5700 97,700 +0.02(+3.64%)
Apr 08, 2009 0.5500 0.5590 0.5500 0.5500 6,100 +0.02(+3.77%)
Apr 07, 2009 0.5400 0.5600 0.5300 0.5300 40,688 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6000 0.5401 0.5600 33,995 -0.01(-1.98%)
Apr 03, 2009 0.5900 0.5990 0.5700 0.5713 9,076 -0.02(-3.17%)
Apr 02, 2009 0.5500 0.6000 0.5500 0.5900 214,880 +0.04(+7.27%)
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.