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

Ur Energy Inc (NY: URG )

1.640 -0.070 (-4.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
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%)
Nov 01, 2018 0.6700 0.6800 0.6501 0.6695 433,625 -0.00(-0.07%)
Oct 31, 2018 0.6100 0.6800 0.6100 0.6700 884,222 +0.06(+9.82%)
Oct 30, 2018 0.6110 0.6200 0.5909 0.6101 1,016,535 +0.00(+0.20%)
Oct 29, 2018 0.6300 0.6480 0.6030 0.6089 949,787 -0.02(-3.35%)
Oct 26, 2018 0.6500 0.6700 0.6100 0.6300 1,844,800 -0.03(-4.88%)
Oct 25, 2018 0.6550 0.6960 0.6500 0.6623 581,468 +0.00(+0.14%)
Oct 24, 2018 0.6800 0.6894 0.6600 0.6614 403,680 -0.02(-2.45%)
Oct 23, 2018 0.6899 0.6899 0.6700 0.6780 516,126 -0.01(-1.71%)
Oct 22, 2018 0.7000 0.7099 0.6756 0.6898 586,401 -0.00(-0.17%)
Oct 19, 2018 0.6950 0.7100 0.6850 0.6910 263,200 +0.00(+0.45%)
Oct 18, 2018 0.7225 0.7354 0.6833 0.6879 1,274,993 -0.03(-4.26%)
Oct 17, 2018 0.7388 0.7388 0.7100 0.7185 804,031 -0.01(-1.71%)
Oct 16, 2018 0.7600 0.7600 0.7200 0.7310 865,708 +0.00(+0.14%)
Oct 15, 2018 0.7400 0.7500 0.7175 0.7300 922,947 +0.00(+0.41%)
Oct 12, 2018 0.7600 0.7800 0.7250 0.7270 1,395,300 -0.01(-1.76%)
Oct 11, 2018 0.7450 0.7540 0.7200 0.7400 856,188 -0.01(-0.87%)
Oct 10, 2018 0.7800 0.7994 0.7428 0.7465 1,053,575 -0.02(-3.05%)
Oct 09, 2018 0.8000 0.8020 0.7700 0.7700 601,617 -0.02(-2.79%)
Oct 08, 2018 0.7980 0.7980 0.7620 0.7921 460,550 -0.01(-0.99%)
Oct 05, 2018 0.8400 0.8400 0.7500 0.8000 1,354,400 -0.02(-3.03%)
Oct 04, 2018 0.8286 0.8480 0.8201 0.8250 1,289,899 -0.00(-0.34%)
Oct 03, 2018 0.8200 0.8294 0.8051 0.8278 648,545 +0.01(+1.26%)
Oct 02, 2018 0.8011 0.8269 0.8000 0.8175 633,241 +0.01(+1.10%)
Oct 01, 2018 0.8100 0.8104 0.8000 0.8086 631,012 +0.01(+1.07%)
Sep 28, 2018 0.8200 0.8200 0.8000 0.8000 693,800 -0.01(-1.26%)
Sep 27, 2018 0.8000 0.8157 0.8000 0.8102 982,361 +0.01(+1.36%)
Sep 26, 2018 0.8100 0.8101 0.7965 0.7993 658,159 -0.01(-1.14%)
Sep 25, 2018 0.8100 0.8150 0.8000 0.8085 447,700 +0.00(+0.56%)
Sep 24, 2018 0.8500 0.8500 0.7832 0.8040 1,847,667 +0.01(+1.77%)
Sep 21, 2018 0.8100 0.8200 0.7800 0.7900 4,697,800 -0.14(-14.74%)
Sep 20, 2018 0.8900 0.9300 0.8816 0.9266 1,158,868 +0.04(+4.58%)
Sep 19, 2018 0.8660 0.8887 0.8560 0.8860 596,519 +0.02(+2.31%)
Sep 18, 2018 0.8800 0.8800 0.8559 0.8660 659,691 +0.01(+1.18%)
Sep 17, 2018 0.8800 0.8870 0.8500 0.8559 863,594 +0.00(+0.11%)
Sep 14, 2018 0.8700 0.8750 0.8450 0.8550 722,100 -0.01(-1.46%)
Sep 13, 2018 0.8284 0.8690 0.8101 0.8677 3,430,275 +0.05(+5.87%)
Sep 12, 2018 0.7800 0.8270 0.7758 0.8196 1,240,094 +0.04(+5.75%)
Sep 11, 2018 0.7800 0.7800 0.7610 0.7750 404,744 -0.01(-0.64%)
Sep 10, 2018 0.8000 0.8000 0.7700 0.7800 225,295 +0.02(+2.63%)
Sep 07, 2018 0.7900 0.8000 0.7600 0.7600 957,600 -0.01(-1.58%)
Sep 06, 2018 0.7800 0.7987 0.7600 0.7722 437,585 -0.01(-0.69%)
Sep 05, 2018 0.8200 0.8200 0.7600 0.7776 648,667 -0.03(-3.11%)
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.