Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.745 -0.005 (-0.29%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 15, 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 (%)
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%)
May 01, 2020 0.6200 0.6200 0.6000 0.6049 337,600 -0.01(-0.84%)
Apr 30, 2020 0.6200 0.6200 0.6000 0.6100 439,585 -0.01(-2.09%)
Apr 29, 2020 0.6000 0.6300 0.5800 0.6230 865,051 +0.03(+5.75%)
Apr 28, 2020 0.6100 0.6199 0.5890 0.5891 457,561 -0.02(-3.20%)
Apr 27, 2020 0.6300 0.6300 0.5500 0.6086 771,219 -0.01(-1.31%)
Apr 24, 2020 0.6400 0.6400 0.6012 0.6167 1,562,700 +0.02(+3.54%)
Apr 23, 2020 0.6900 0.7151 0.5100 0.5956 4,997,907 -0.03(-5.46%)
Apr 22, 2020 0.5400 0.6400 0.5300 0.6300 2,025,224 +0.10(+18.60%)
Apr 21, 2020 0.5500 0.5500 0.5111 0.5312 519,497 -0.01(-1.65%)
Apr 20, 2020 0.5206 0.5512 0.5001 0.5401 832,532 +0.02(+3.75%)
Apr 17, 2020 0.5500 0.5500 0.5050 0.5206 484,600 -0.01(-1.77%)
Apr 16, 2020 0.5400 0.5489 0.5210 0.5300 835,123 +0.00(+0.78%)
Apr 15, 2020 0.5200 0.5259 0.4554 0.5259 665,951 +0.01(+1.43%)
Apr 14, 2020 0.5223 0.5300 0.4999 0.5185 689,744 +0.04(+8.07%)
Apr 13, 2020 0.4500 0.4900 0.4450 0.4798 378,424 +0.02(+4.30%)
Apr 09, 2020 0.4900 0.5000 0.4500 0.4600 482,300 -0.02(-4.17%)
Apr 08, 2020 0.4800 0.5079 0.4700 0.4800 692,067 +0.02(+4.23%)
Apr 07, 2020 0.4100 0.4700 0.4100 0.4605 1,418,216 +0.07(+18.08%)
Apr 06, 2020 0.4000 0.4199 0.3880 0.3900 307,976 +0.01(+2.63%)
Apr 03, 2020 0.3800 0.3900 0.3700 0.3800 251,800 +0.01(+3.94%)
Apr 02, 2020 0.3657 0.4169 0.3602 0.3656 386,062 -0.01(-3.20%)
Apr 01, 2020 0.3906 0.3939 0.3700 0.3777 446,246 -0.01(-2.80%)
Mar 31, 2020 0.3857 0.3990 0.3720 0.3886 385,021 +0.01(+3.93%)
Mar 30, 2020 0.3500 0.3790 0.3362 0.3739 475,720 +0.03(+7.88%)
Mar 27, 2020 0.3210 0.3500 0.3172 0.3466 329,600 -0.01(-1.84%)
Mar 26, 2020 0.3300 0.3600 0.3300 0.3531 424,250 +0.02(+4.81%)
Mar 25, 2020 0.3390 0.3480 0.3119 0.3369 483,936 +0.01(+4.34%)
Mar 24, 2020 0.3000 0.3390 0.3000 0.3229 677,223 +0.03(+11.38%)
Mar 23, 2020 0.2987 0.3099 0.2710 0.2899 688,734 -0.00(-0.03%)
Mar 20, 2020 0.3338 0.3400 0.2850 0.2900 646,000 -0.04(-13.07%)
Mar 19, 2020 0.3000 0.3459 0.2849 0.3336 455,742 +0.03(+10.83%)
Mar 18, 2020 0.3200 0.3300 0.2900 0.3010 640,179 -0.04(-11.47%)
Mar 17, 2020 0.3200 0.3600 0.3198 0.3400 507,025 +0.01(+3.03%)
Mar 16, 2020 0.3300 0.3700 0.2953 0.3300 761,271 -0.06(-16.24%)
Mar 13, 2020 0.3848 0.4117 0.3413 0.3940 477,000 +0.02(+6.49%)
Mar 12, 2020 0.3900 0.3950 0.3500 0.3700 809,129 -0.03(-8.05%)
Mar 11, 2020 0.4600 0.4600 0.4000 0.4024 387,798 -0.04(-9.59%)
Mar 10, 2020 0.4780 0.4780 0.4016 0.4451 551,921 +0.00(+0.43%)
Mar 09, 2020 0.4652 0.4724 0.4000 0.4432 502,140 -0.05(-10.75%)
Mar 06, 2020 0.5134 0.5280 0.4800 0.4966 205,000 -0.03(-4.90%)
Mar 05, 2020 0.5245 0.5300 0.5000 0.5222 190,569 -0.00(-0.70%)
Mar 04, 2020 0.5100 0.5348 0.5100 0.5259 323,725 +0.02(+3.61%)
Mar 03, 2020 0.4700 0.5409 0.4601 0.5076 798,751 +0.05(+10.32%)
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.