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 (%)
Oct 31, 2017 0.5207 0.5327 0.5150 0.5300 87,278 +0.00(+0.00%)
Oct 30, 2017 0.5300 0.5100 0.5300 156,400 +0.00(+0.04%)
Oct 27, 2017 0.5227 0.5309 0.5050 0.5298 242,422 -0.00(-0.02%)
Oct 26, 2017 0.5150 0.5359 0.5150 0.5299 77,377 +0.00(+0.49%)
Oct 25, 2017 0.5350 0.5400 0.5200 0.5273 90,403 -0.00(-0.70%)
Oct 24, 2017 0.5300 0.5400 0.5220 0.5310 134,410 +0.00(+0.19%)
Oct 23, 2017 0.5230 0.5510 0.5100 0.5300 413,649 +0.03(+5.58%)
Oct 20, 2017 0.5291 0.5299 0.5020 0.5020 101,192 -0.02(-3.46%)
Oct 19, 2017 0.5011 0.5300 0.5011 0.5200 356,521 +0.02(+4.00%)
Oct 18, 2017 0.5192 0.5200 0.5000 0.5000 239,288 -0.01(-2.53%)
Oct 17, 2017 0.5200 0.5279 0.5100 0.5130 464,334 -0.02(-3.19%)
Oct 16, 2017 0.5410 0.5500 0.5100 0.5299 293,085 -0.03(-4.52%)
Oct 13, 2017 0.5590 0.5590 0.5250 0.5550 150,711 +0.01(+1.83%)
Oct 12, 2017 0.5247 0.5510 0.5247 0.5450 120,778 +0.01(+2.81%)
Oct 11, 2017 0.5600 0.5600 0.5290 0.5301 237,149 -0.03(-5.31%)
Oct 10, 2017 0.5600 0.5633 0.5329 0.5598 189,385 -0.00(-0.04%)
Oct 09, 2017 0.5400 0.5708 0.5231 0.5600 182,953 -0.01(-1.22%)
Oct 06, 2017 0.5520 0.5693 0.5500 0.5669 249,505 +0.02(+2.85%)
Oct 05, 2017 0.5675 0.5680 0.5504 0.5512 150,719 -0.02(-2.89%)
Oct 04, 2017 0.5620 0.5700 0.5620 0.5676 63,605 +0.00(+0.46%)
Oct 03, 2017 0.5640 0.5750 0.5600 0.5650 189,849 -0.00(-0.09%)
Oct 02, 2017 0.5400 0.5728 0.5400 0.5655 122,472 -0.01(-1.65%)
Sep 29, 2017 0.5792 0.5809 0.5640 0.5750 93,517 +0.00(+0.07%)
Sep 28, 2017 0.5755 0.5800 0.5600 0.5746 133,597 -0.01(-0.95%)
Sep 27, 2017 0.5710 0.5899 0.5703 0.5801 187,769 +0.01(+1.59%)
Sep 26, 2017 0.5800 0.5850 0.5703 0.5710 129,747 -0.01(-2.31%)
Sep 25, 2017 0.5300 0.5849 0.5300 0.5845 318,385 +0.01(+1.48%)
Sep 22, 2017 0.5820 0.5850 0.5700 0.5760 146,443 -0.01(-1.03%)
Sep 21, 2017 0.5700 0.5820 0.5600 0.5820 128,226 +0.01(+1.48%)
Sep 20, 2017 0.5790 0.5790 0.5500 0.5735 216,135 +0.00(+0.12%)
Sep 19, 2017 0.5997 0.5997 0.5521 0.5728 315,321 -0.01(-2.54%)
Sep 18, 2017 0.5900 0.5997 0.5620 0.5877 234,417 -0.00(-0.39%)
Sep 15, 2017 0.5700 0.5900 0.5600 0.5900 143,056 +0.02(+4.09%)
Sep 14, 2017 0.5700 0.5800 0.5459 0.5668 232,545 -0.00(-0.49%)
Sep 13, 2017 0.5790 0.5946 0.5600 0.5696 128,151 -0.00(-0.07%)
Sep 12, 2017 0.5770 0.5799 0.5565 0.5700 100,696 +0.00(+0.00%)
Sep 11, 2017 0.5800 0.5994 0.5500 0.5700 386,835 -0.03(-4.86%)
Sep 08, 2017 0.6000 0.6002 0.5732 0.5991 186,651 -0.00(-0.12%)
Sep 07, 2017 0.6000 0.6278 0.5900 0.5998 91,782 -0.01(-1.02%)
Sep 06, 2017 0.5900 0.6095 0.5900 0.6060 118,422 +0.01(+0.83%)
Sep 05, 2017 0.5700 0.6100 0.5700 0.6010 132,559 +0.00(+0.17%)
Sep 01, 2017 0.6100 0.6100 0.5930 0.6000 155,681 -0.01(-1.64%)
Aug 31, 2017 0.6150 0.6200 0.5894 0.6100 292,550 -0.01(-1.42%)
Aug 30, 2017 0.5650 0.6188 0.5650 0.6188 297,175 +0.05(+9.52%)
Aug 29, 2017 0.5510 0.5715 0.5460 0.5650 119,304 +0.01(+2.54%)
Aug 28, 2017 0.5580 0.5690 0.5503 0.5510 128,457 -0.01(-2.29%)
Aug 25, 2017 0.5590 0.5700 0.5580 0.5639 61,545 -0.01(-0.90%)
Aug 24, 2017 0.5510 0.5690 0.5500 0.5690 99,306 +0.00(+0.00%)
Aug 23, 2017 0.5520 0.5700 0.5520 0.5690 63,912 -0.00(-0.18%)
Aug 22, 2017 0.5500 0.5740 0.5500 0.5700 139,399 +0.02(+2.89%)
Aug 21, 2017 0.5500 0.5700 0.5460 0.5540 189,112 -0.02(-3.65%)
Aug 18, 2017 0.5510 0.5750 0.5500 0.5750 177,338 +0.01(+1.20%)
Aug 17, 2017 0.5900 0.5900 0.5339 0.5682 988,360 -0.02(-3.69%)
Aug 16, 2017 0.6100 0.6100 0.5750 0.5900 81,786 -0.01(-1.17%)
Aug 15, 2017 0.5940 0.5984 0.5819 0.5970 112,830 +0.00(+0.34%)
Aug 14, 2017 0.5720 0.6000 0.5720 0.5950 156,344 +0.01(+0.85%)
Aug 11, 2017 0.5700 0.5948 0.5700 0.5900 186,023 +0.01(+1.72%)
Aug 10, 2017 0.5801 0.5936 0.5757 0.5800 269,167 -0.02(-3.09%)
Aug 09, 2017 0.5800 0.6032 0.5784 0.5985 143,009 +0.02(+2.66%)
Aug 08, 2017 0.5926 0.6198 0.5800 0.5830 338,729 -0.03(-4.61%)
Aug 07, 2017 0.5800 0.6400 0.5736 0.6112 173,904 -0.00(-0.46%)
Aug 04, 2017 0.6270 0.6270 0.5913 0.6140 143,398 -0.00(-0.10%)
Aug 03, 2017 0.6420 0.6420 0.5901 0.6146 268,974 -0.03(-4.27%)
Aug 02, 2017 0.6220 0.6450 0.6173 0.6420 190,007 +0.03(+4.39%)
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.