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: 8:00 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 29, 2019 0.5660 0.5770 0.5575 0.5700 139,200 +0.00(+0.87%)
Nov 27, 2019 0.5762 0.5840 0.5651 0.5651 185,100 -0.02(-3.57%)
Nov 26, 2019 0.5800 0.5900 0.5620 0.5860 272,079 +0.01(+1.03%)
Nov 25, 2019 0.5900 0.6000 0.5800 0.5800 281,579 -0.01(-1.84%)
Nov 22, 2019 0.5970 0.6000 0.5857 0.5909 103,700 -0.00(-0.67%)
Nov 21, 2019 0.6000 0.6000 0.5900 0.5949 79,630 +0.01(+1.59%)
Nov 20, 2019 0.6000 0.6070 0.5790 0.5856 150,514 -0.01(-2.07%)
Nov 19, 2019 0.6000 0.6070 0.5550 0.5980 264,355 +0.01(+1.42%)
Nov 18, 2019 0.5940 0.6026 0.5801 0.5896 101,311 -0.01(-0.99%)
Nov 15, 2019 0.6000 0.6200 0.5950 0.5955 107,200 -0.02(-2.85%)
Nov 14, 2019 0.5953 0.6151 0.5900 0.6130 137,548 +0.02(+3.11%)
Nov 13, 2019 0.5950 0.6163 0.5940 0.5945 93,239 +0.00(+0.08%)
Nov 12, 2019 0.6000 0.6200 0.5900 0.5940 154,165 -0.01(-2.09%)
Nov 11, 2019 0.6377 0.6400 0.5966 0.6067 302,159 -0.01(-1.25%)
Nov 08, 2019 0.6080 0.6378 0.6040 0.6144 406,700 +0.01(+1.05%)
Nov 07, 2019 0.6120 0.6460 0.6080 0.6080 292,908 -0.02(-3.49%)
Nov 06, 2019 0.6200 0.6348 0.6119 0.6300 363,034 +0.02(+3.62%)
Nov 05, 2019 0.6000 0.6317 0.5928 0.6080 304,643 +0.00(+0.48%)
Nov 04, 2019 0.5798 0.6090 0.5651 0.6051 236,105 +0.03(+4.36%)
Nov 01, 2019 0.5600 0.5928 0.5600 0.5798 200,800 +0.02(+2.95%)
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%)
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.