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, 2022 1.300 1.330 1.240 1.320 1,228,625 +0.05(+3.94%)
Nov 29, 2022 1.230 1.288 1.220 1.270 787,078 +0.05(+4.10%)
Nov 28, 2022 1.270 1.280 1.200 1.220 587,045 -0.05(-3.94%)
Nov 25, 2022 1.270 1.285 1.260 1.270 237,088 -0.04(-3.05%)
Nov 23, 2022 1.250 1.310 1.250 1.310 712,986 +0.05(+3.97%)
Nov 22, 2022 1.250 1.276 1.240 1.260 544,070 +0.02(+1.61%)
Nov 21, 2022 1.280 1.280 1.220 1.240 639,623 -0.05(-3.88%)
Nov 18, 2022 1.300 1.300 1.250 1.290 619,413 +0.04(+3.20%)
Nov 17, 2022 1.270 1.290 1.230 1.250 851,926 -0.02(-1.57%)
Nov 16, 2022 1.340 1.350 1.270 1.270 943,826 -0.07(-5.22%)
Nov 15, 2022 1.370 1.375 1.320 1.340 945,471 +0.01(+0.75%)
Nov 14, 2022 1.380 1.380 1.320 1.330 2,069,851 -0.05(-3.62%)
Nov 11, 2022 1.370 1.439 1.360 1.380 1,583,817 +0.03(+2.22%)
Nov 10, 2022 1.370 1.375 1.320 1.350 1,560,449 +0.06(+4.65%)
Nov 09, 2022 1.350 1.390 1.260 1.290 2,037,014 -0.06(-4.44%)
Nov 08, 2022 1.310 1.370 1.260 1.350 1,763,609 +0.03(+2.27%)
Nov 07, 2022 1.220 1.330 1.210 1.320 1,384,284 +0.08(+6.45%)
Nov 04, 2022 1.200 1.240 1.180 1.240 829,301 +0.07(+5.98%)
Nov 03, 2022 1.180 1.250 1.170 1.170 1,270,728 -0.02(-1.68%)
Nov 02, 2022 1.260 1.290 1.190 1.190 1,133,661 -0.08(-6.30%)
Nov 01, 2022 1.330 1.330 1.255 1.270 965,584 -0.02(-1.55%)
Oct 31, 2022 1.310 1.330 1.280 1.290 418,080 -0.02(-1.53%)
Oct 28, 2022 1.280 1.315 1.250 1.310 964,657 +0.04(+3.15%)
Oct 27, 2022 1.370 1.370 1.260 1.270 1,093,562 -0.07(-5.22%)
Oct 26, 2022 1.270 1.360 1.260 1.340 2,471,093 +0.08(+6.35%)
Oct 25, 2022 1.240 1.270 1.220 1.260 933,358 +0.03(+2.44%)
Oct 24, 2022 1.250 1.250 1.190 1.230 720,811 -0.02(-1.60%)
Oct 21, 2022 1.180 1.250 1.160 1.250 1,148,865 +0.09(+7.76%)
Oct 20, 2022 1.170 1.220 1.150 1.160 699,151 -0.02(-1.69%)
Oct 19, 2022 1.170 1.183 1.141 1.180 531,910 +0.00(+0.00%)
Oct 18, 2022 1.200 1.220 1.160 1.180 994,848 -0.01(-0.84%)
Oct 17, 2022 1.130 1.190 1.130 1.190 1,220,489 +0.07(+6.25%)
Oct 14, 2022 1.190 1.200 1.100 1.120 1,151,087 -0.07(-5.88%)
Oct 13, 2022 1.110 1.190 1.100 1.190 1,513,676 +0.05(+4.39%)
Oct 12, 2022 1.120 1.145 1.071 1.140 1,498,786 +0.04(+3.64%)
Oct 11, 2022 1.100 1.160 1.095 1.100 1,182,435 -0.01(-0.90%)
Oct 10, 2022 1.170 1.200 1.100 1.110 1,315,221 -0.06(-5.13%)
Oct 07, 2022 1.170 1.210 1.150 1.170 1,113,093 -0.01(-0.85%)
Oct 06, 2022 1.240 1.270 1.180 1.180 745,447 -0.08(-6.35%)
Oct 05, 2022 1.150 1.260 1.150 1.260 1,029,992 +0.04(+3.28%)
Oct 04, 2022 1.200 1.220 1.161 1.220 1,553,796 +0.05(+4.27%)
Oct 03, 2022 1.120 1.170 1.111 1.170 1,696,557 +0.08(+7.34%)
Sep 30, 2022 1.120 1.160 1.090 1.090 1,284,101 -0.04(-3.54%)
Sep 29, 2022 1.200 1.200 1.120 1.130 1,049,642 -0.08(-6.61%)
Sep 28, 2022 1.150 1.220 1.140 1.210 1,261,387 +0.06(+5.22%)
Sep 27, 2022 1.080 1.170 1.080 1.150 1,464,528 +0.08(+7.48%)
Sep 26, 2022 1.060 1.120 1.030 1.070 1,582,884 -0.03(-2.73%)
Sep 23, 2022 1.130 1.140 1.080 1.100 2,003,599 -0.05(-4.35%)
Sep 22, 2022 1.220 1.230 1.133 1.150 1,907,597 -0.08(-6.50%)
Sep 21, 2022 1.270 1.270 1.200 1.230 1,278,863 -0.02(-1.60%)
Sep 20, 2022 1.280 1.310 1.235 1.250 1,142,986 -0.06(-4.58%)
Sep 19, 2022 1.250 1.320 1.230 1.310 1,343,944 +0.03(+2.34%)
Sep 16, 2022 1.260 1.310 1.200 1.280 2,800,348 +0.01(+0.79%)
Sep 15, 2022 1.380 1.385 1.270 1.270 1,550,883 -0.10(-7.30%)
Sep 14, 2022 1.340 1.410 1.340 1.370 1,174,739 +0.03(+2.24%)
Sep 13, 2022 1.350 1.400 1.320 1.340 1,761,654 -0.08(-5.63%)
Sep 12, 2022 1.450 1.460 1.390 1.420 1,634,535 -0.03(-2.07%)
Sep 09, 2022 1.490 1.500 1.430 1.450 2,443,330 -0.02(-1.36%)
Sep 08, 2022 1.380 1.480 1.365 1.470 2,644,556 +0.07(+5.00%)
Sep 07, 2022 1.400 1.400 1.315 1.400 1,385,080 +0.03(+2.19%)
Sep 06, 2022 1.370 1.450 1.355 1.370 3,690,533 +0.04(+3.01%)
Sep 02, 2022 1.320 1.340 1.270 1.330 1,274,091 +0.04(+3.10%)
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.