Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.260 1.290 1.210 1.220 1,689,773 -0.03(-2.40%)
May 27, 2022 1.240 1.290 1.240 1.250 1,412,608 +0.01(+0.81%)
May 26, 2022 1.200 1.250 1.180 1.240 1,778,197 +0.07(+5.98%)
May 25, 2022 1.170 1.190 1.150 1.170 1,461,139 -0.01(-0.85%)
May 24, 2022 1.190 1.190 1.120 1.180 1,332,461 -0.02(-1.67%)
May 23, 2022 1.150 1.200 1.100 1.200 1,375,848 +0.07(+6.19%)
May 20, 2022 1.160 1.190 1.110 1.130 2,306,027 -0.02(-1.74%)
May 19, 2022 1.110 1.180 1.110 1.150 1,576,172 -0.01(-0.86%)
May 18, 2022 1.180 1.210 1.105 1.160 2,177,202 -0.07(-5.69%)
May 17, 2022 1.180 1.240 1.155 1.230 1,756,309 +0.08(+6.96%)
May 16, 2022 1.200 1.200 1.110 1.150 1,979,506 +0.02(+1.77%)
May 13, 2022 1.070 1.190 1.070 1.130 2,141,833 +0.09(+8.65%)
May 12, 2022 1.060 1.120 1.010 1.040 3,370,253 -0.04(-3.70%)
May 11, 2022 1.200 1.220 1.080 1.080 3,849,765 -0.11(-9.24%)
May 10, 2022 1.200 1.230 1.140 1.190 1,854,848 +0.03(+2.59%)
May 09, 2022 1.250 1.250 1.150 1.160 2,371,597 -0.13(-10.08%)
May 06, 2022 1.280 1.310 1.220 1.290 2,901,751 -0.01(-0.77%)
May 05, 2022 1.410 1.460 1.280 1.300 2,224,212 -0.12(-8.45%)
May 04, 2022 1.390 1.430 1.310 1.420 1,799,148 +0.03(+2.16%)
May 03, 2022 1.360 1.405 1.350 1.390 1,388,467 +0.05(+3.73%)
May 02, 2022 1.350 1.370 1.300 1.340 2,377,841 -0.04(-2.90%)
Apr 29, 2022 1.460 1.475 1.360 1.380 1,827,698 -0.04(-2.82%)
Apr 28, 2022 1.410 1.440 1.345 1.420 1,934,183 +0.03(+2.16%)
Apr 27, 2022 1.410 1.430 1.379 1.390 1,790,138 +0.01(+0.72%)
Apr 26, 2022 1.420 1.450 1.360 1.380 1,830,472 -0.02(-1.43%)
Apr 25, 2022 1.380 1.450 1.330 1.400 3,683,321 -0.05(-3.45%)
Apr 22, 2022 1.570 1.571 1.440 1.450 3,056,443 -0.12(-7.64%)
Apr 21, 2022 1.700 1.730 1.540 1.570 2,363,763 -0.15(-8.72%)
Apr 20, 2022 1.610 1.740 1.580 1.720 2,207,116 +0.12(+7.50%)
Apr 19, 2022 1.700 1.700 1.590 1.600 2,217,332 -0.08(-4.76%)
Apr 18, 2022 1.850 1.850 1.680 1.680 2,475,938 -0.16(-8.70%)
Apr 14, 2022 1.890 1.900 1.820 1.840 2,377,387 -0.04(-2.13%)
Apr 13, 2022 1.810 1.900 1.780 1.880 4,538,192 +0.11(+6.21%)
Apr 12, 2022 1.770 1.850 1.750 1.770 2,691,942 +0.00(+0.00%)
Apr 11, 2022 1.750 1.800 1.710 1.770 2,531,184 -0.01(-0.56%)
Apr 08, 2022 1.750 1.800 1.690 1.780 3,060,866 +0.03(+1.71%)
Apr 07, 2022 1.650 1.755 1.650 1.750 6,036,263 +0.09(+5.42%)
Apr 06, 2022 1.570 1.660 1.540 1.660 2,814,789 +0.09(+5.73%)
Apr 05, 2022 1.600 1.720 1.570 1.570 3,217,118 -0.03(-1.88%)
Apr 04, 2022 1.630 1.650 1.565 1.600 1,401,264 +0.00(+0.00%)
Apr 01, 2022 1.610 1.670 1.580 1.600 1,191,559 +0.00(+0.00%)
Mar 31, 2022 1.600 1.660 1.575 1.600 3,593,003 +0.01(+0.63%)
Mar 30, 2022 1.630 1.730 1.590 1.590 2,439,423 -0.03(-1.85%)
Mar 29, 2022 1.590 1.630 1.510 1.620 2,387,181 +0.03(+1.89%)
Mar 28, 2022 1.650 1.655 1.560 1.590 2,011,059 -0.08(-4.79%)
Mar 25, 2022 1.750 1.760 1.660 1.670 2,189,259 -0.10(-5.65%)
Mar 24, 2022 1.750 1.790 1.675 1.770 2,664,666 +0.01(+0.57%)
Mar 23, 2022 1.810 1.840 1.750 1.760 2,042,331 -0.05(-2.76%)
Mar 22, 2022 1.780 1.820 1.730 1.810 3,234,449 +0.05(+2.84%)
Mar 21, 2022 1.740 1.870 1.720 1.760 4,151,073 +0.03(+1.73%)
Mar 18, 2022 1.740 1.770 1.660 1.730 3,877,380 -0.01(-0.57%)
Mar 17, 2022 1.580 1.740 1.570 1.740 2,577,256 +0.17(+10.83%)
Mar 16, 2022 1.680 1.700 1.480 1.570 3,730,661 -0.08(-4.85%)
Mar 15, 2022 1.560 1.650 1.510 1.650 1,836,066 +0.06(+3.77%)
Mar 14, 2022 1.700 1.720 1.520 1.590 3,313,433 -0.15(-8.62%)
Mar 11, 2022 1.800 1.830 1.711 1.740 2,319,070 -0.09(-4.92%)
Mar 10, 2022 1.910 1.950 1.790 1.830 4,418,286 -0.02(-1.08%)
Mar 09, 2022 1.740 1.910 1.650 1.850 5,867,279 +0.09(+5.11%)
Mar 08, 2022 1.710 1.790 1.650 1.760 4,240,660 +0.10(+6.02%)
Mar 07, 2022 1.590 1.750 1.585 1.660 3,827,319 +0.07(+4.40%)
Mar 04, 2022 1.510 1.600 1.440 1.590 4,033,071 -0.06(-3.64%)
Mar 03, 2022 1.630 1.670 1.560 1.650 3,754,033 +0.00(+0.00%)
Mar 02, 2022 1.600 1.700 1.580 1.650 6,175,686 +0.09(+5.77%)
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.