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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Feb 28, 2020 0.4463 0.4535 0.4200 0.4403 841,100 -0.01(-2.16%)
Feb 27, 2020 0.4500 0.4700 0.4100 0.4500 967,715 -0.02(-4.26%)
Feb 26, 2020 0.5000 0.5000 0.4700 0.4700 306,590 +0.00(+0.00%)
Feb 25, 2020 0.4800 0.5000 0.4700 0.4700 588,302 -0.02(-4.51%)
Feb 24, 2020 0.5000 0.5025 0.4750 0.4922 309,712 -0.02(-3.79%)
Feb 21, 2020 0.5010 0.5250 0.5010 0.5116 190,300 -0.01(-1.62%)
Feb 20, 2020 0.5200 0.5300 0.5200 0.5200 60,311 +0.00(+0.00%)
Feb 19, 2020 0.5100 0.5300 0.5100 0.5200 213,549 +0.01(+1.17%)
Feb 18, 2020 0.5449 0.5499 0.5110 0.5140 362,750 -0.03(-5.08%)
Feb 14, 2020 0.5386 0.5528 0.5300 0.5415 264,700 +0.00(+0.13%)
Feb 13, 2020 0.5421 0.5660 0.5300 0.5408 158,783 -0.00(-0.24%)
Feb 12, 2020 0.5490 0.5751 0.5414 0.5421 714,794 +0.00(+0.58%)
Feb 11, 2020 0.5500 0.5599 0.5250 0.5390 339,477 +0.02(+3.08%)
Feb 10, 2020 0.5300 0.5791 0.5200 0.5229 597,019 -0.01(-2.19%)
Feb 07, 2020 0.5250 0.5800 0.5225 0.5346 349,000 -0.01(-1.51%)
Feb 06, 2020 0.5758 0.5758 0.5335 0.5428 170,301 -0.01(-1.76%)
Feb 05, 2020 0.5941 0.5949 0.5415 0.5525 722,350 -0.02(-4.28%)
Feb 04, 2020 0.5400 0.5800 0.5400 0.5772 675,446 +0.04(+6.77%)
Feb 03, 2020 0.5201 0.5600 0.5201 0.5406 606,405 +0.05(+10.42%)
Jan 31, 2020 0.4800 0.5124 0.4726 0.4896 1,367,600 +0.01(+2.00%)
Jan 30, 2020 0.4700 0.4900 0.4600 0.4800 501,741 -0.00(-0.25%)
Jan 29, 2020 0.4900 0.4990 0.4601 0.4812 706,353 -0.01(-1.80%)
Jan 28, 2020 0.5100 0.5200 0.4800 0.4900 634,655 -0.02(-3.35%)
Jan 27, 2020 0.5400 0.5549 0.5000 0.5070 1,015,286 -0.05(-8.89%)
Jan 24, 2020 0.5500 0.5570 0.5400 0.5565 228,500 +0.01(+1.18%)
Jan 23, 2020 0.5400 0.5596 0.5400 0.5500 183,161 +0.01(+0.92%)
Jan 22, 2020 0.5500 0.5627 0.5430 0.5450 162,009 -0.00(-0.27%)
Jan 21, 2020 0.5600 0.5700 0.5400 0.5465 579,183 -0.02(-4.12%)
Jan 17, 2020 0.5506 0.5701 0.5506 0.5700 173,500 +0.01(+2.24%)
Jan 16, 2020 0.5700 0.5750 0.5500 0.5575 289,916 -0.01(-1.50%)
Jan 15, 2020 0.5600 0.5700 0.5564 0.5660 119,884 +0.01(+1.73%)
Jan 14, 2020 0.5500 0.5676 0.5400 0.5564 379,644 -0.00(-0.64%)
Jan 13, 2020 0.5800 0.5800 0.5500 0.5600 205,232 -0.01(-1.75%)
Jan 10, 2020 0.5702 0.5702 0.5550 0.5700 71,800 +0.02(+3.54%)
Jan 09, 2020 0.5600 0.5690 0.5500 0.5505 330,246 -0.01(-1.71%)
Jan 08, 2020 0.5800 0.5800 0.5550 0.5601 374,648 -0.02(-3.43%)
Jan 07, 2020 0.6000 0.6000 0.5600 0.5800 184,199 -0.00(-0.48%)
Jan 06, 2020 0.5601 0.5900 0.5601 0.5828 368,436 +0.01(+2.21%)
Jan 03, 2020 0.5660 0.5890 0.5660 0.5702 231,800 +0.00(+0.04%)
Jan 02, 2020 0.5900 0.5900 0.5600 0.5700 321,835 -0.02(-3.14%)
Dec 31, 2019 0.5831 0.5929 0.5700 0.5885 224,200 +0.01(+1.47%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5800 465,865 +0.02(+3.39%)
Dec 27, 2019 0.5900 0.5918 0.5600 0.5610 341,700 -0.01(-1.63%)
Dec 26, 2019 0.5800 0.5900 0.5700 0.5703 270,590 +0.01(+2.33%)
Dec 24, 2019 0.5700 0.5771 0.5500 0.5573 399,900 -0.01(-2.23%)
Dec 23, 2019 0.5600 0.5866 0.5594 0.5700 663,083 -0.00(-0.54%)
Dec 20, 2019 0.6000 0.6000 0.5650 0.5731 305,000 -0.02(-3.79%)
Dec 19, 2019 0.5697 0.6064 0.5602 0.5957 266,808 +0.01(+2.42%)
Dec 18, 2019 0.5660 0.5899 0.5660 0.5816 143,842 +0.02(+3.86%)
Dec 17, 2019 0.5560 0.5700 0.5533 0.5600 259,256 +0.00(+0.88%)
Dec 16, 2019 0.5974 0.6017 0.5500 0.5551 287,962 -0.02(-4.29%)
Dec 13, 2019 0.5910 0.6000 0.5780 0.5800 271,600 -0.01(-2.29%)
Dec 12, 2019 0.6050 0.6050 0.5912 0.5936 91,308 -0.01(-2.19%)
Dec 11, 2019 0.5900 0.6100 0.5864 0.6069 98,110 +0.02(+3.74%)
Dec 10, 2019 0.5800 0.6052 0.5723 0.5850 159,601 -0.02(-2.56%)
Dec 09, 2019 0.6100 0.6245 0.5816 0.6004 355,363 -0.01(-2.39%)
Dec 06, 2019 0.5950 0.6193 0.5919 0.6151 405,100 +0.01(+1.00%)
Dec 05, 2019 0.5450 0.6280 0.5450 0.6090 1,447,745 +0.07(+12.78%)
Dec 04, 2019 0.5400 0.5600 0.5400 0.5400 281,081 +0.00(+0.84%)
Dec 03, 2019 0.5555 0.5555 0.5300 0.5355 295,691 -0.01(-2.46%)
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.