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

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
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 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%)
Apr 03, 2023 1.060 1.070 1.000 1.010 1,908,805 -0.05(-4.72%)
Mar 31, 2023 0.9800 1.060 0.9650 1.060 4,562,567 +0.07(+7.56%)
Mar 30, 2023 0.9500 0.9900 0.9240 0.9855 1,363,243 +0.04(+3.88%)
Mar 29, 2023 0.9300 0.9500 0.9201 0.9487 506,895 +0.02(+2.23%)
Mar 28, 2023 0.9032 0.9280 0.9001 0.9280 1,001,531 +0.04(+4.45%)
Mar 27, 2023 0.8600 0.8900 0.8547 0.8885 1,117,282 +0.03(+3.68%)
Mar 24, 2023 0.8804 0.8900 0.8500 0.8570 1,542,527 -0.04(-4.78%)
Mar 23, 2023 0.9200 0.9300 0.8855 0.9000 868,386 -0.01(-1.59%)
Mar 22, 2023 0.9367 0.9400 0.9145 0.9145 473,895 -0.01(-1.16%)
Mar 21, 2023 0.8850 0.9398 0.8849 0.9252 770,915 +0.02(+2.12%)
Mar 20, 2023 0.9180 0.9300 0.9020 0.9060 1,027,503 -0.03(-3.12%)
Mar 17, 2023 0.9402 0.9500 0.9093 0.9352 1,746,369 -0.02(-1.89%)
Mar 16, 2023 0.9233 0.9301 0.8810 0.9532 3,168,740 -0.01(-0.95%)
Mar 15, 2023 1.010 1.020 0.9520 0.9623 1,903,549 -0.06(-5.66%)
Mar 14, 2023 1.040 1.060 1.020 1.020 910,970 -0.02(-1.92%)
Mar 13, 2023 1.020 1.060 1.000 1.040 1,437,092 +0.00(+0.00%)
Mar 10, 2023 1.060 1.070 1.030 1.040 1,495,505 -0.04(-3.70%)
Mar 09, 2023 1.050 1.080 1.050 1.080 1,504,339 +0.02(+1.89%)
Mar 08, 2023 1.080 1.080 1.050 1.060 510,364 -0.01(-0.93%)
Mar 07, 2023 1.060 1.080 1.050 1.070 808,813 -0.01(-0.93%)
Mar 06, 2023 1.110 1.110 1.060 1.080 1,011,975 -0.02(-1.82%)
Mar 03, 2023 1.090 1.110 1.090 1.100 507,265 +0.00(+0.00%)
Mar 02, 2023 1.100 1.100 1.070 1.100 1,010,678 +0.01(+0.92%)
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.