Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.5994 0.5994 0.5805 0.5819 466,525 -0.01(-1.66%)
Aug 28, 2020 0.5900 0.5950 0.5750 0.5917 640,900 +0.01(+2.02%)
Aug 27, 2020 0.5600 0.6000 0.5600 0.5800 1,063,529 +0.02(+3.48%)
Aug 26, 2020 0.5500 0.5698 0.5500 0.5605 1,052,688 +0.01(+1.91%)
Aug 25, 2020 0.5400 0.5545 0.5400 0.5500 532,199 +0.01(+1.83%)
Aug 24, 2020 0.5400 0.5507 0.5400 0.5401 377,125 -0.01(-1.53%)
Aug 21, 2020 0.5410 0.5521 0.5351 0.5485 240,100 -0.00(-0.05%)
Aug 20, 2020 0.5200 0.5540 0.5200 0.5488 189,960 +0.02(+4.18%)
Aug 19, 2020 0.5324 0.5540 0.5200 0.5268 1,055,793 -0.01(-2.15%)
Aug 18, 2020 0.5476 0.5499 0.5323 0.5384 191,709 -0.01(-1.25%)
Aug 17, 2020 0.5325 0.5525 0.5325 0.5452 301,371 -0.00(-0.40%)
Aug 14, 2020 0.5435 0.5500 0.5350 0.5474 154,200 -0.00(-0.02%)
Aug 13, 2020 0.5500 0.5503 0.5350 0.5475 231,994 +0.01(+0.92%)
Aug 12, 2020 0.5300 0.5600 0.5300 0.5425 374,507 +0.00(+0.33%)
Aug 11, 2020 0.5420 0.5600 0.5355 0.5407 512,217 -0.02(-3.17%)
Aug 10, 2020 0.5500 0.5680 0.5426 0.5584 352,800 +0.02(+3.41%)
Aug 07, 2020 0.5500 0.5531 0.5370 0.5400 331,800 -0.01(-2.37%)
Aug 06, 2020 0.5800 0.5800 0.5475 0.5531 393,773 -0.02(-2.96%)
Aug 05, 2020 0.6100 0.6100 0.5500 0.5700 682,216 -0.02(-3.37%)
Aug 04, 2020 0.5800 0.5900 0.5640 0.5899 472,382 +0.03(+5.58%)
Aug 03, 2020 0.5500 0.5610 0.5314 0.5587 829,618 +0.01(+2.55%)
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%)
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.