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 (%)
Jul 31, 2019 0.5700 0.5970 0.5611 0.5931 1,361,528 +0.03(+4.99%)
Jul 30, 2019 0.6100 0.6100 0.5649 0.5649 899,358 -0.03(-4.95%)
Jul 29, 2019 0.6000 0.6200 0.5840 0.5943 742,380 -0.01(-0.85%)
Jul 26, 2019 0.5290 0.6260 0.5250 0.5994 2,065,800 +0.04(+7.02%)
Jul 25, 2019 0.6100 0.6100 0.5500 0.5601 926,503 -0.01(-1.74%)
Jul 24, 2019 0.6000 0.6050 0.5700 0.5700 674,133 -0.01(-2.31%)
Jul 23, 2019 0.6100 0.6100 0.5490 0.5835 1,717,742 -0.03(-4.34%)
Jul 22, 2019 0.6300 0.6400 0.6000 0.6100 1,350,504 -0.02(-2.80%)
Jul 19, 2019 0.6200 0.6423 0.6002 0.6276 1,127,400 +0.01(+1.14%)
Jul 18, 2019 0.6500 0.6500 0.6100 0.6205 1,111,860 -0.03(-4.48%)
Jul 17, 2019 0.7000 0.7000 0.6400 0.6496 1,548,715 -0.01(-1.41%)
Jul 16, 2019 0.6400 0.6939 0.6299 0.6589 2,183,939 +0.03(+4.59%)
Jul 15, 2019 0.7000 0.7000 0.6200 0.6300 4,249,354 +0.02(+2.44%)
Jul 12, 2019 0.9700 0.9700 0.5756 0.6150 13,327,300 -0.32(-33.87%)
Jul 11, 2019 0.9600 0.9600 0.9200 0.9300 850,806 -0.01(-1.01%)
Jul 10, 2019 0.9900 0.9900 0.9300 0.9395 844,007 -0.03(-2.85%)
Jul 09, 2019 0.9500 0.9900 0.9301 0.9671 1,114,667 +0.02(+1.80%)
Jul 08, 2019 0.9489 0.9500 0.9279 0.9500 295,259 +0.01(+1.60%)
Jul 05, 2019 0.9500 0.9500 0.8100 0.9350 606,000 +0.03(+3.30%)
Jul 03, 2019 0.9200 0.9299 0.9050 0.9051 147,800 -0.01(-1.62%)
Jul 02, 2019 0.9400 0.9485 0.9020 0.9200 205,982 -0.01(-1.10%)
Jul 01, 2019 0.9500 0.9500 0.9300 0.9302 158,750 -0.01(-0.96%)
Jun 28, 2019 0.9213 0.9486 0.9110 0.9392 346,500 +0.03(+3.07%)
Jun 27, 2019 0.8900 0.9200 0.8850 0.9112 166,716 +0.01(+1.24%)
Jun 26, 2019 0.9100 0.9390 0.8959 0.9000 376,232 -0.02(-2.26%)
Jun 25, 2019 0.9200 0.9470 0.9000 0.9208 533,012 +0.01(+0.96%)
Jun 24, 2019 0.9500 0.9594 0.9100 0.9120 372,332 -0.02(-1.92%)
Jun 21, 2019 0.9500 0.9500 0.9200 0.9299 390,000 +0.01(+1.57%)
Jun 20, 2019 0.9200 0.9500 0.8801 0.9155 882,980 -0.00(-0.49%)
Jun 19, 2019 0.9200 0.9400 0.9108 0.9200 352,128 -0.01(-0.54%)
Jun 18, 2019 0.9100 0.9380 0.9100 0.9250 607,090 +0.01(+1.00%)
Jun 17, 2019 0.9100 0.9186 0.9030 0.9158 211,265 +0.01(+1.42%)
Jun 14, 2019 0.9000 0.9200 0.8881 0.9030 230,100 +0.00(+0.21%)
Jun 13, 2019 0.8934 0.9200 0.8804 0.9011 460,985 +0.00(+0.42%)
Jun 12, 2019 0.8900 0.8973 0.8701 0.8973 200,692 +0.02(+1.73%)
Jun 11, 2019 0.8900 0.9000 0.8800 0.8820 236,122 -0.01(-0.81%)
Jun 10, 2019 0.8963 0.9000 0.8600 0.8892 249,451 +0.00(+0.47%)
Jun 07, 2019 0.8464 0.8940 0.8464 0.8850 231,000 +0.02(+1.72%)
Jun 06, 2019 0.8700 0.8720 0.8500 0.8700 176,230 +0.00(+0.01%)
Jun 05, 2019 0.8700 0.8700 0.8397 0.8699 169,166 +0.01(+1.74%)
Jun 04, 2019 0.8718 0.8750 0.8400 0.8550 205,199 -0.02(-1.75%)
Jun 03, 2019 0.8800 0.8940 0.8560 0.8702 253,127 +0.00(+0.01%)
May 31, 2019 0.8150 0.8800 0.8050 0.8701 318,200 +0.06(+7.18%)
May 30, 2019 0.8100 0.8200 0.8000 0.8118 217,238 +0.00(+0.22%)
May 29, 2019 0.8000 0.8200 0.8000 0.8100 125,201 +0.00(+0.61%)
May 28, 2019 0.8300 0.8300 0.8000 0.8051 220,658 -0.01(-1.43%)
May 24, 2019 0.8257 0.8300 0.8116 0.8168 86,500 -0.01(-1.59%)
May 23, 2019 0.8210 0.8300 0.8150 0.8300 135,087 -0.01(-0.94%)
May 22, 2019 0.8300 0.8461 0.8300 0.8379 184,543 +0.00(+0.07%)
May 21, 2019 0.8159 0.8389 0.8150 0.8373 208,386 +0.02(+2.37%)
May 20, 2019 0.8278 0.8489 0.8000 0.8179 183,814 -0.02(-1.93%)
May 17, 2019 0.8100 0.8340 0.8000 0.8340 412,600 +0.01(+0.77%)
May 16, 2019 0.8200 0.8350 0.8066 0.8276 238,682 +0.00(+0.23%)
May 15, 2019 0.8350 0.8350 0.8020 0.8257 478,133 +0.01(+1.25%)
May 14, 2019 0.8300 0.8300 0.8110 0.8155 163,701 -0.01(-1.15%)
May 13, 2019 0.8490 0.8490 0.8100 0.8250 308,602 -0.02(-1.79%)
May 10, 2019 0.8450 0.8490 0.8260 0.8400 120,800 -0.00(-0.38%)
May 09, 2019 0.8477 0.8600 0.8300 0.8432 326,049 -0.00(-0.53%)
May 08, 2019 0.8700 0.8700 0.8300 0.8477 250,970 -0.02(-2.61%)
May 07, 2019 0.8800 0.8834 0.8449 0.8704 493,621 -0.01(-1.40%)
May 06, 2019 0.8850 0.8918 0.8500 0.8828 333,924 -0.01(-1.02%)
May 03, 2019 0.8700 0.8970 0.8357 0.8919 722,700 +0.04(+4.58%)
May 02, 2019 0.8700 0.8759 0.8316 0.8528 469,923 -0.01(-1.69%)
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.