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 (%)
Jul 29, 2016 0.5500 0.5695 0.5500 0.5597 199,521 -0.00(-0.74%)
Jul 28, 2016 0.5582 0.5695 0.5517 0.5639 115,171 +0.00(+0.68%)
Jul 27, 2016 0.5600 0.5700 0.5581 0.5601 158,003 -0.01(-1.72%)
Jul 26, 2016 0.5600 0.5700 0.5551 0.5699 98,100 +0.01(+1.79%)
Jul 25, 2016 0.5749 0.5749 0.5550 0.5599 135,673 -0.00(-0.21%)
Jul 22, 2016 0.5551 0.5718 0.5551 0.5611 101,177 -0.00(-0.69%)
Jul 21, 2016 0.5502 0.5726 0.5502 0.5650 144,758 +0.01(+1.20%)
Jul 20, 2016 0.5870 0.5870 0.5550 0.5583 232,024 -0.03(-5.26%)
Jul 19, 2016 0.5823 0.5897 0.5700 0.5893 101,520 +0.01(+1.67%)
Jul 18, 2016 0.5900 0.6000 0.5700 0.5796 384,857 -0.02(-3.38%)
Jul 15, 2016 0.6001 0.6001 0.5900 0.5999 108,243 -0.01(-0.83%)
Jul 14, 2016 0.6000 0.6093 0.5900 0.6049 208,442 -0.01(-0.82%)
Jul 13, 2016 0.6200 0.6200 0.5700 0.6099 636,682 -0.01(-1.80%)
Jul 12, 2016 0.5796 0.6400 0.5720 0.6211 496,243 +0.03(+5.29%)
Jul 11, 2016 0.5900 0.5900 0.5706 0.5899 103,252 +0.00(+0.34%)
Jul 08, 2016 0.5800 0.5900 0.5769 0.5879 125,674 +0.01(+1.36%)
Jul 07, 2016 0.5800 0.5900 0.5652 0.5800 131,461 -0.01(-1.69%)
Jul 06, 2016 0.5600 0.6000 0.5500 0.5900 347,656 +0.02(+2.88%)
Jul 05, 2016 0.6100 0.6100 0.5600 0.5735 285,954 -0.03(-4.42%)
Jul 01, 2016 0.5900 0.6000 0.6000 0.6000 317,600 +0.01(+1.18%)
Jun 30, 2016 0.5900 0.6000 0.5900 0.5930 186,914 +0.01(+2.24%)
Jun 29, 2016 0.5800 0.6000 0.5656 0.5800 243,395 +0.00(+0.21%)
Jun 28, 2016 0.5400 0.5789 0.5359 0.5788 177,771 +0.03(+6.40%)
Jun 27, 2016 0.5410 0.5499 0.5329 0.5440 190,379 -0.01(-2.37%)
Jun 24, 2016 0.5578 0.5648 0.5409 0.5572 209,731 -0.02(-3.10%)
Jun 23, 2016 0.5501 0.5799 0.5500 0.5750 162,023 +0.02(+4.00%)
Jun 22, 2016 0.5550 0.5849 0.5501 0.5529 105,566 -0.01(-1.27%)
Jun 21, 2016 0.5900 0.5900 0.5600 0.5600 277,992 -0.03(-4.29%)
Jun 20, 2016 0.5700 0.5885 0.5700 0.5851 168,657 +0.01(+2.47%)
Jun 17, 2016 0.5501 0.5850 0.5501 0.5710 150,442 +0.01(+1.93%)
Jun 16, 2016 0.5900 0.5900 0.5517 0.5602 127,599 -0.02(-3.41%)
Jun 15, 2016 0.5600 0.5997 0.5551 0.5800 299,393 +0.03(+5.15%)
Jun 14, 2016 0.5800 0.5800 0.5413 0.5516 374,049 -0.03(-4.90%)
Jun 13, 2016 0.6100 0.6114 0.5600 0.5800 575,509 -0.02(-3.32%)
Jun 10, 2016 0.6110 0.6199 0.5826 0.5999 310,866 -0.02(-3.24%)
Jun 09, 2016 0.6500 0.6584 0.6120 0.6200 414,586 -0.03(-4.62%)
Jun 08, 2016 0.6700 0.6700 0.5801 0.6500 2,691,371 -0.02(-2.99%)
Jun 07, 2016 0.6850 0.7300 0.6600 0.6700 3,006,354 +0.00(+0.00%)
Jun 06, 2016 0.6850 0.7100 0.6600 0.6700 4,729,012 +0.02(+3.08%)
Jun 03, 2016 0.6100 0.6688 0.5950 0.6500 4,601,479 +0.09(+16.07%)
Jun 02, 2016 0.4550 0.6116 0.4550 0.5600 2,233,328 +0.09(+20.22%)
Jun 01, 2016 0.4560 0.4699 0.4555 0.4658 29,889 -0.00(-0.56%)
May 31, 2016 0.4740 0.4799 0.4551 0.4684 348,083 +0.00(+0.80%)
May 27, 2016 0.4800 0.4647 0.4647 0.4647 41,700 -0.01(-1.94%)
May 26, 2016 0.4700 0.4900 0.4700 0.4739 72,256 -0.00(-0.69%)
May 25, 2016 0.4800 0.4930 0.4600 0.4772 74,639 +0.00(+0.23%)
May 24, 2016 0.4800 0.4902 0.4685 0.4761 277,913 +0.01(+1.30%)
May 23, 2016 0.4640 0.4790 0.4450 0.4700 280,587 +0.02(+4.42%)
May 20, 2016 0.4500 0.4751 0.4500 0.4501 82,669 -0.01(-2.70%)
May 19, 2016 0.4666 0.4750 0.4600 0.4626 106,588 -0.01(-1.09%)
May 18, 2016 0.4742 0.4819 0.4600 0.4677 337,829 -0.00(-0.51%)
May 17, 2016 0.4899 0.4971 0.4700 0.4701 362,012 -0.02(-3.57%)
May 16, 2016 0.4875 0.4998 0.4875 0.4875 96,546 +0.00(+0.00%)
May 13, 2016 0.4977 0.5000 0.4875 0.4875 72,752 +0.00(+0.00%)
May 12, 2016 0.4903 0.5000 0.4875 0.4875 149,286 -0.01(-2.44%)
May 11, 2016 0.4850 0.5000 0.4800 0.4997 76,114 +0.01(+2.50%)
May 10, 2016 0.5094 0.5094 0.4852 0.4875 219,210 -0.02(-3.37%)
May 09, 2016 0.5185 0.5185 0.5000 0.5045 143,078 -0.02(-2.89%)
May 06, 2016 0.5139 0.5195 0.5100 0.5195 99,840 +0.01(+1.09%)
May 05, 2016 0.5100 0.5155 0.5057 0.5139 46,083 +0.00(+0.51%)
May 04, 2016 0.5279 0.5298 0.5100 0.5113 90,397 -0.01(-1.86%)
May 03, 2016 0.5210 0.5384 0.5210 0.5210 47,052 -0.01(-2.60%)
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.