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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.5650 0.5938 0.5600 0.5632 222,294 -0.02(-3.81%)
Oct 30, 2019 0.5900 0.5900 0.5515 0.5855 193,497 -0.01(-1.03%)
Oct 29, 2019 0.5850 0.5916 0.5810 0.5916 134,618 +0.00(+0.27%)
Oct 28, 2019 0.6000 0.6050 0.5812 0.5900 118,599 -0.02(-2.91%)
Oct 25, 2019 0.5900 0.6077 0.5805 0.6077 148,600 +0.02(+4.11%)
Oct 24, 2019 0.5800 0.5900 0.5800 0.5837 151,992 -0.00(-0.71%)
Oct 23, 2019 0.5805 0.5890 0.5697 0.5879 128,831 -0.00(-0.19%)
Oct 22, 2019 0.6000 0.6000 0.5800 0.5890 40,953 +0.00(+0.17%)
Oct 21, 2019 0.5800 0.5950 0.5751 0.5880 165,104 +0.00(+0.84%)
Oct 18, 2019 0.5879 0.6000 0.5775 0.5831 100,100 -0.01(-1.20%)
Oct 17, 2019 0.5800 0.6000 0.5774 0.5902 232,197 -0.01(-1.45%)
Oct 16, 2019 0.5900 0.6017 0.5888 0.5989 187,359 -0.00(-0.18%)
Oct 15, 2019 0.6100 0.6210 0.5900 0.6000 281,485 -0.01(-0.84%)
Oct 14, 2019 0.6250 0.6300 0.6000 0.6051 131,474 -0.02(-3.95%)
Oct 11, 2019 0.6240 0.6333 0.6171 0.6300 390,300 +0.02(+2.71%)
Oct 10, 2019 0.6100 0.6500 0.6001 0.6134 594,095 +0.02(+3.97%)
Oct 09, 2019 0.6200 0.6200 0.5900 0.5900 303,858 -0.02(-2.59%)
Oct 08, 2019 0.6110 0.6324 0.6000 0.6057 823,203 -0.01(-1.43%)
Oct 07, 2019 0.6023 0.6232 0.5833 0.6145 705,586 +0.02(+3.63%)
Oct 04, 2019 0.5900 0.6093 0.5832 0.5930 401,300 -0.00(-0.17%)
Oct 03, 2019 0.5900 0.6000 0.5832 0.5940 235,668 +0.01(+1.59%)
Oct 02, 2019 0.5943 0.6060 0.5825 0.5847 263,987 -0.01(-0.90%)
Oct 01, 2019 0.6100 0.6100 0.5888 0.5900 99,488 -0.02(-2.80%)
Sep 30, 2019 0.5934 0.6100 0.5791 0.6070 257,926 +0.01(+1.18%)
Sep 27, 2019 0.6000 0.6099 0.5924 0.5999 113,600 +0.01(+1.75%)
Sep 26, 2019 0.5750 0.6100 0.5750 0.5896 368,207 +0.00(+0.00%)
Sep 25, 2019 0.5998 0.6100 0.5766 0.5896 223,732 -0.01(-1.73%)
Sep 24, 2019 0.6050 0.6126 0.6000 0.6000 253,352 +0.00(+0.00%)
Sep 23, 2019 0.6011 0.6219 0.5948 0.6000 591,264 -0.00(-0.15%)
Sep 20, 2019 0.6020 0.6020 0.5750 0.6009 322,300 -0.00(-0.05%)
Sep 19, 2019 0.5832 0.6031 0.5701 0.6012 414,612 +0.02(+3.10%)
Sep 18, 2019 0.6100 0.6100 0.5831 0.5831 224,871 -0.03(-4.44%)
Sep 17, 2019 0.6210 0.6300 0.6000 0.6102 346,264 -0.01(-1.58%)
Sep 16, 2019 0.6080 0.6300 0.6080 0.6200 481,407 +0.01(+1.97%)
Sep 13, 2019 0.6003 0.6280 0.6003 0.6080 163,100 -0.00(-0.30%)
Sep 12, 2019 0.6200 0.6299 0.5942 0.6098 258,350 +0.00(+0.59%)
Sep 11, 2019 0.6100 0.6228 0.5917 0.6062 254,183 -0.00(-0.25%)
Sep 10, 2019 0.5900 0.6197 0.5900 0.6077 209,437 +0.01(+2.36%)
Sep 09, 2019 0.6300 0.6400 0.5902 0.5937 450,770 -0.03(-5.45%)
Sep 06, 2019 0.5810 0.6500 0.5800 0.6279 783,200 +0.04(+7.10%)
Sep 05, 2019 0.6100 0.6249 0.5800 0.5863 282,175 -0.02(-2.87%)
Sep 04, 2019 0.6300 0.6300 0.5908 0.6036 335,474 -0.01(-2.20%)
Sep 03, 2019 0.6100 0.6357 0.6000 0.6172 1,256,565 +0.02(+4.17%)
Aug 30, 2019 0.5500 0.6000 0.5480 0.5925 424,200 +0.04(+8.12%)
Aug 29, 2019 0.5491 0.5749 0.5450 0.5480 246,169 -0.00(-0.18%)
Aug 28, 2019 0.5500 0.5500 0.5318 0.5490 350,861 +0.01(+1.14%)
Aug 27, 2019 0.5400 0.5600 0.5400 0.5428 306,388 -0.01(-2.55%)
Aug 26, 2019 0.5460 0.5804 0.5460 0.5570 179,117 +0.01(+1.98%)
Aug 23, 2019 0.5500 0.5718 0.5427 0.5462 385,600 -0.02(-2.97%)
Aug 22, 2019 0.5990 0.5990 0.5619 0.5629 167,530 -0.02(-2.61%)
Aug 21, 2019 0.5818 0.5990 0.5690 0.5780 214,840 -0.01(-1.48%)
Aug 20, 2019 0.5500 0.5943 0.5500 0.5867 514,484 +0.03(+5.62%)
Aug 19, 2019 0.5300 0.5562 0.5300 0.5555 500,056 +0.02(+3.12%)
Aug 16, 2019 0.5500 0.5555 0.5305 0.5387 221,500 -0.00(-0.24%)
Aug 15, 2019 0.5500 0.5500 0.5315 0.5400 431,146 -0.02(-3.57%)
Aug 14, 2019 0.5625 0.5625 0.5312 0.5600 700,582 +0.01(+0.90%)
Aug 13, 2019 0.5500 0.5593 0.5329 0.5550 471,860 +0.00(+0.71%)
Aug 12, 2019 0.5594 0.5700 0.5400 0.5511 252,397 -0.00(-0.07%)
Aug 09, 2019 0.5700 0.5800 0.5500 0.5515 501,200 -0.01(-1.96%)
Aug 08, 2019 0.5599 0.5700 0.5459 0.5625 355,145 +0.00(+0.46%)
Aug 07, 2019 0.5400 0.5600 0.5380 0.5599 409,919 +0.00(+0.67%)
Aug 06, 2019 0.6000 0.6000 0.5475 0.5562 676,351 -0.05(-7.76%)
Aug 05, 2019 0.5900 0.6395 0.5026 0.6030 2,015,718 +0.01(+1.89%)
Aug 02, 2019 0.5740 0.5951 0.5700 0.5918 466,700 +0.01(+2.25%)
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.