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

Ur Energy Inc (NY: URG )

1.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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, 2023 1.050 1.058 1.030 1.050 1,628,331 +0.01(+0.96%)
Jun 29, 2023 1.030 1.059 1.025 1.040 1,243,140 +0.01(+0.97%)
Jun 28, 2023 1.010 1.050 1.000 1.030 1,902,810 +0.01(+0.98%)
Jun 27, 2023 1.050 1.050 1.020 1.020 885,955 -0.01(-0.97%)
Jun 26, 2023 1.000 1.050 1.000 1.030 2,354,337 +0.02(+1.98%)
Jun 23, 2023 1.020 1.050 0.9901 1.010 27,905,744 -0.02(-1.94%)
Jun 22, 2023 1.040 1.050 1.000 1.030 1,428,002 -0.01(-0.96%)
Jun 21, 2023 1.050 1.050 1.020 1.040 1,569,078 +0.01(+0.97%)
Jun 20, 2023 1.100 1.100 1.030 1.030 2,398,892 -0.08(-7.21%)
Jun 16, 2023 1.070 1.140 1.030 1.110 3,403,485 +0.06(+5.71%)
Jun 15, 2023 1.050 1.070 1.010 1.050 1,817,093 +0.00(+0.00%)
Jun 14, 2023 1.100 1.100 1.000 1.050 2,630,320 -0.03(-2.78%)
Jun 13, 2023 1.100 1.120 1.060 1.080 2,420,969 +0.01(+0.93%)
Jun 12, 2023 1.040 1.100 1.040 1.070 1,478,156 +0.01(+0.94%)
Jun 09, 2023 1.080 1.080 1.030 1.060 1,304,495 -0.01(-0.93%)
Jun 08, 2023 1.040 1.070 1.020 1.070 1,884,386 +0.04(+3.88%)
Jun 07, 2023 1.060 1.070 1.030 1.030 1,632,255 -0.02(-1.90%)
Jun 06, 2023 1.050 1.060 1.021 1.050 1,414,080 -0.02(-1.87%)
Jun 05, 2023 1.010 1.100 0.9600 1.070 3,017,949 +0.06(+5.94%)
Jun 02, 2023 1.000 1.010 0.8400 1.010 1,779,092 +0.04(+4.08%)
Jun 01, 2023 0.9100 1.030 0.8972 0.9704 4,037,240 +0.07(+7.95%)
May 31, 2023 0.8700 0.9100 0.8450 0.8989 1,877,662 +0.03(+3.84%)
May 30, 2023 0.9286 0.9299 0.8601 0.8657 3,161,854 -0.06(-6.05%)
May 26, 2023 0.9190 0.9300 0.9000 0.9214 610,289 +0.01(+1.01%)
May 25, 2023 0.9200 0.9300 0.9101 0.9122 473,137 -0.00(-0.11%)
May 24, 2023 0.9500 0.9600 0.9112 0.9132 801,909 -0.05(-4.79%)
May 23, 2023 0.9936 0.9936 0.9450 0.9591 966,071 -0.04(-3.53%)
May 22, 2023 0.9690 1.000 0.9501 0.9942 2,019,095 +0.04(+4.39%)
May 19, 2023 0.9700 0.9700 0.9410 0.9524 728,387 -0.01(-0.79%)
May 18, 2023 0.9100 0.9600 0.9000 0.9600 815,271 +0.05(+5.69%)
May 17, 2023 0.9064 0.9298 0.8901 0.9083 882,720 +0.01(+0.94%)
May 16, 2023 0.9780 0.9799 0.8900 0.8998 1,043,497 -0.08(-8.17%)
May 15, 2023 0.9750 0.9800 0.9606 0.9799 624,431 -0.00(-0.01%)
May 12, 2023 0.9700 0.9816 0.9311 0.9800 555,106 +0.00(+0.47%)
May 11, 2023 0.9800 1.000 0.9420 0.9754 519,729 -0.01(-0.97%)
May 10, 2023 1.030 1.030 0.9670 0.9850 980,664 -0.03(-2.48%)
May 09, 2023 0.9200 1.010 0.9100 1.010 1,372,598 +0.07(+6.95%)
May 08, 2023 0.9500 0.9690 0.9300 0.9444 361,964 -0.00(-0.20%)
May 05, 2023 0.8804 0.9490 0.8741 0.9463 962,822 +0.07(+8.48%)
May 04, 2023 0.8656 0.8929 0.8600 0.8723 914,499 +0.01(+1.60%)
May 03, 2023 0.8700 0.8977 0.8500 0.8586 651,616 -0.01(-1.31%)
May 02, 2023 0.8700 0.8780 0.8552 0.8700 1,404,204 +0.00(+0.29%)
May 01, 2023 0.9399 0.9399 0.8650 0.8675 645,168 -0.07(-7.03%)
Apr 28, 2023 0.9100 0.9500 0.8911 0.9331 2,649,279 +0.03(+3.68%)
Apr 27, 2023 0.8700 0.9099 0.8697 0.9000 1,079,798 +0.02(+2.69%)
Apr 26, 2023 0.8500 0.9028 0.8400 0.8764 1,221,749 +0.05(+6.08%)
Apr 25, 2023 0.8321 0.8629 0.8201 0.8262 1,495,064 -0.01(-0.82%)
Apr 24, 2023 0.8700 0.8800 0.8300 0.8330 1,520,224 -0.05(-5.34%)
Apr 21, 2023 0.8900 0.9000 0.8520 0.8800 1,950,780 -0.03(-3.07%)
Apr 20, 2023 0.9000 0.9170 0.8880 0.9079 679,726 -0.01(-0.56%)
Apr 19, 2023 0.9205 0.9300 0.8990 0.9130 479,815 -0.00(-0.44%)
Apr 18, 2023 0.9008 0.9240 0.8925 0.9170 741,654 +0.01(+1.05%)
Apr 17, 2023 0.9500 0.9551 0.8925 0.9075 1,119,904 -0.04(-4.19%)
Apr 14, 2023 0.9700 0.9710 0.9414 0.9472 655,860 -0.01(-1.09%)
Apr 13, 2023 0.9300 0.9700 0.9290 0.9576 880,085 +0.04(+4.21%)
Apr 12, 2023 0.9153 0.9327 0.9107 0.9189 776,196 +0.00(+0.46%)
Apr 11, 2023 0.9197 0.9391 0.9107 0.9147 690,680 +0.00(+0.24%)
Apr 10, 2023 0.9081 0.9167 0.9000 0.9125 697,774 -0.01(-0.56%)
Apr 06, 2023 0.9173 0.9277 0.8950 0.9176 613,226 -0.00(-0.26%)
Apr 05, 2023 0.9600 0.9700 0.9100 0.9200 602,668 -0.05(-4.78%)
Apr 04, 2023 0.9900 1.010 0.9543 0.9662 1,498,522 -0.04(-4.34%)
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.