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%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 31, 2020 0.5600 0.5700 0.5320 0.5448 1,365,600 -0.02(-3.51%)
Jul 30, 2020 0.5758 0.5790 0.5500 0.5646 375,573 -0.02(-3.37%)
Jul 29, 2020 0.6200 0.6300 0.5501 0.5843 1,130,487 -0.03(-5.58%)
Jul 28, 2020 0.6392 0.6400 0.6100 0.6188 872,651 -0.02(-2.52%)
Jul 27, 2020 0.6000 0.6400 0.6000 0.6348 680,159 +0.04(+6.44%)
Jul 24, 2020 0.6300 0.6300 0.5900 0.5964 512,500 -0.01(-1.97%)
Jul 23, 2020 0.5994 0.6270 0.5800 0.6084 1,109,272 +0.03(+4.72%)
Jul 22, 2020 0.6000 0.6000 0.5500 0.5810 1,198,318 +0.00(+0.41%)
Jul 21, 2020 0.5400 0.5973 0.5334 0.5786 2,525,937 +0.04(+7.53%)
Jul 20, 2020 0.5180 0.5500 0.5101 0.5381 1,052,243 +0.05(+9.77%)
Jul 17, 2020 0.5000 0.5200 0.4816 0.4902 1,036,300 -0.01(-2.19%)
Jul 16, 2020 0.5163 0.5163 0.4860 0.5012 326,333 -0.00(-0.46%)
Jul 15, 2020 0.5200 0.5200 0.4845 0.5035 190,123 +0.02(+3.92%)
Jul 14, 2020 0.4500 0.4900 0.4500 0.4845 202,331 +0.01(+1.47%)
Jul 13, 2020 0.5200 0.5200 0.4361 0.4775 646,597 -0.02(-4.50%)
Jul 10, 2020 0.4820 0.5100 0.4820 0.5000 256,500 -0.00(-0.71%)
Jul 09, 2020 0.5300 0.5326 0.4957 0.5036 376,057 -0.02(-3.76%)
Jul 08, 2020 0.5301 0.5390 0.5201 0.5233 327,060 -0.01(-1.60%)
Jul 07, 2020 0.5400 0.5400 0.5200 0.5318 175,137 -0.00(-0.32%)
Jul 06, 2020 0.5429 0.5429 0.5171 0.5335 294,930 +0.02(+3.17%)
Jul 02, 2020 0.5010 0.5355 0.5010 0.5171 79,400 +0.01(+1.00%)
Jul 01, 2020 0.5100 0.5130 0.5010 0.5120 154,435 +0.00(+0.85%)
Jun 30, 2020 0.4966 0.5100 0.4820 0.5077 262,357 +0.01(+2.24%)
Jun 29, 2020 0.4800 0.5114 0.4800 0.4966 374,315 +0.02(+3.44%)
Jun 26, 2020 0.4940 0.4940 0.4701 0.4801 134,300 -0.01(-2.38%)
Jun 25, 2020 0.4900 0.5100 0.4835 0.4918 58,363 +0.01(+1.34%)
Jun 24, 2020 0.5000 0.5000 0.4650 0.4853 341,497 -0.00(-0.27%)
Jun 23, 2020 0.5000 0.5100 0.4850 0.4866 415,768 -0.01(-2.68%)
Jun 22, 2020 0.5000 0.5050 0.4800 0.5000 233,464 -0.00(-0.32%)
Jun 19, 2020 0.5051 0.5397 0.4835 0.5016 311,700 +0.01(+1.31%)
Jun 18, 2020 0.5200 0.5200 0.4921 0.4951 478,540 -0.02(-4.53%)
Jun 17, 2020 0.5075 0.5350 0.5075 0.5186 169,246 +0.01(+1.69%)
Jun 16, 2020 0.5400 0.5440 0.5025 0.5100 243,754 -0.00(-0.72%)
Jun 15, 2020 0.5000 0.5234 0.4974 0.5137 128,860 +0.01(+2.29%)
Jun 12, 2020 0.5100 0.5352 0.4956 0.5022 281,600 -0.00(-0.55%)
Jun 11, 2020 0.5300 0.5398 0.4965 0.5050 763,226 -0.04(-7.07%)
Jun 10, 2020 0.5600 0.5699 0.5300 0.5434 203,695 -0.01(-1.61%)
Jun 09, 2020 0.5700 0.5700 0.5418 0.5523 364,767 -0.02(-3.11%)
Jun 08, 2020 0.5600 0.5780 0.5500 0.5700 646,027 +0.01(+1.10%)
Jun 05, 2020 0.5700 0.5800 0.5555 0.5638 279,000 -0.01(-1.33%)
Jun 04, 2020 0.5630 0.5800 0.5600 0.5714 217,745 +0.00(+0.67%)
Jun 03, 2020 0.5900 0.6021 0.5600 0.5676 339,555 -0.02(-2.81%)
Jun 02, 2020 0.5900 0.6050 0.5670 0.5840 480,420 -0.00(-0.83%)
Jun 01, 2020 0.5800 0.5900 0.5732 0.5889 152,482 +0.01(+1.71%)
May 29, 2020 0.6000 0.6000 0.5588 0.5790 220,100 -0.01(-1.86%)
May 28, 2020 0.5800 0.5961 0.5799 0.5900 443,219 +0.01(+1.25%)
May 27, 2020 0.5600 0.5890 0.5225 0.5827 317,176 +0.03(+5.95%)
May 26, 2020 0.5400 0.5680 0.5365 0.5500 363,992 +0.01(+2.42%)
May 22, 2020 0.5670 0.5670 0.5345 0.5370 216,400 -0.03(-5.32%)
May 21, 2020 0.5434 0.5672 0.5288 0.5672 454,395 +0.03(+5.60%)
May 20, 2020 0.5400 0.5499 0.5304 0.5371 272,043 -0.01(-1.67%)
May 19, 2020 0.5600 0.5600 0.5308 0.5462 222,151 -0.00(-0.51%)
May 18, 2020 0.5258 0.5500 0.5210 0.5490 352,552 +0.02(+4.41%)
May 15, 2020 0.5000 0.5269 0.4966 0.5258 253,600 +0.03(+6.01%)
May 14, 2020 0.5200 0.5250 0.4870 0.4960 502,675 -0.04(-7.39%)
May 13, 2020 0.5490 0.5490 0.5190 0.5356 637,825 -0.02(-3.23%)
May 12, 2020 0.5657 0.5690 0.5400 0.5535 336,546 -0.01(-1.32%)
May 11, 2020 0.5672 0.5700 0.5450 0.5609 517,219 -0.01(-1.11%)
May 08, 2020 0.5510 0.5749 0.5510 0.5672 375,000 +0.03(+4.90%)
May 07, 2020 0.5500 0.5799 0.5407 0.5407 472,524 -0.01(-2.17%)
May 06, 2020 0.5913 0.6000 0.5477 0.5527 592,567 -0.04(-6.10%)
May 05, 2020 0.5800 0.6000 0.5700 0.5886 414,551 +0.01(+2.53%)
May 04, 2020 0.6100 0.6050 0.5600 0.5741 803,803 -0.03(-5.09%)
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.