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 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
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%)
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.