Ur Energy Inc (NY: URG )

1.610 -0.080 (-4.73%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 1.660 1.670 1.600 1.610 3,932,495 -0.08(-4.73%)
Apr 23, 2024 1.650 1.730 1.625 1.690 3,102,607 +0.04(+2.42%)
Apr 22, 2024 1.680 1.690 1.640 1.650 2,198,667 -0.04(-2.37%)
Apr 19, 2024 1.690 1.720 1.660 1.690 1,814,642 -0.02(-1.17%)
Apr 18, 2024 1.680 1.740 1.670 1.710 3,733,143 +0.02(+1.18%)
Apr 17, 2024 1.670 1.710 1.650 1.690 2,473,979 +0.03(+1.81%)
Apr 16, 2024 1.660 1.700 1.610 1.660 2,697,737 -0.03(-1.78%)
Apr 15, 2024 1.710 1.740 1.664 1.690 2,838,918 +0.00(+0.00%)
Apr 12, 2024 1.770 1.820 1.670 1.690 3,355,144 -0.08(-4.52%)
Apr 11, 2024 1.710 1.780 1.670 1.770 3,175,195 +0.06(+3.51%)
Apr 10, 2024 1.690 1.730 1.670 1.710 3,108,199 +0.00(+0.00%)
Apr 09, 2024 1.730 1.740 1.680 1.710 2,209,838 -0.02(-1.16%)
Apr 08, 2024 1.770 1.780 1.680 1.730 3,527,411 -0.04(-2.26%)
Apr 05, 2024 1.720 1.790 1.705 1.770 2,016,605 +0.05(+2.91%)
Apr 04, 2024 1.800 1.800 1.680 1.720 3,009,949 -0.06(-3.37%)
Apr 03, 2024 1.690 1.830 1.670 1.780 6,492,717 +0.11(+6.59%)
Apr 02, 2024 1.670 1.690 1.620 1.670 2,066,547 +0.01(+0.60%)
Apr 01, 2024 1.640 1.695 1.610 1.660 3,293,513 +0.06(+3.75%)
Mar 28, 2024 1.580 1.600 1.595 1.600 3,624,338 +0.02(+1.27%)
Mar 27, 2024 1.600 1.600 1.560 1.580 1,465,695 -0.01(-0.63%)
Mar 26, 2024 1.620 1.630 1.545 1.590 1,521,453 +0.00(+0.00%)
Mar 25, 2024 1.590 1.650 1.560 1.590 1,777,527 +0.00(+0.00%)
Mar 22, 2024 1.610 1.626 1.560 1.590 1,660,137 -0.01(-0.63%)
Mar 21, 2024 1.580 1.605 1.530 1.600 2,413,771 +0.03(+1.91%)
Mar 20, 2024 1.480 1.570 1.460 1.570 2,387,209 +0.08(+5.37%)
Mar 19, 2024 1.470 1.510 1.450 1.490 2,265,114 +0.01(+0.68%)
Mar 18, 2024 1.490 1.510 1.455 1.480 1,805,648 +0.01(+0.68%)
Mar 15, 2024 1.470 1.515 1.440 1.470 5,565,230 +0.02(+1.38%)
Mar 14, 2024 1.490 1.490 1.385 1.450 5,595,841 -0.03(-2.03%)
Mar 13, 2024 1.530 1.570 1.460 1.480 4,473,801 -0.03(-1.99%)
Mar 12, 2024 1.530 1.570 1.510 1.510 2,061,512 -0.02(-1.31%)
Mar 11, 2024 1.550 1.550 1.500 1.530 3,742,077 -0.04(-2.55%)
Mar 08, 2024 1.660 1.675 1.544 1.570 3,708,054 -0.10(-5.99%)
Mar 07, 2024 1.600 1.695 1.590 1.670 4,355,643 +0.09(+5.70%)
Mar 06, 2024 1.550 1.620 1.550 1.580 3,342,991 +0.02(+1.28%)
Mar 05, 2024 1.600 1.600 1.540 1.560 2,273,836 -0.03(-1.89%)
Mar 04, 2024 1.700 1.700 1.580 1.590 2,908,997 -0.08(-4.79%)
Mar 01, 2024 1.600 1.700 1.595 1.670 3,347,639 +0.08(+5.03%)
Feb 29, 2024 1.570 1.620 1.540 1.590 3,721,959 +0.02(+1.27%)
Feb 28, 2024 1.610 1.619 1.550 1.570 3,573,416 -0.06(-3.68%)
Feb 27, 2024 1.600 1.670 1.600 1.630 2,209,042 +0.03(+1.87%)
Feb 26, 2024 1.570 1.625 1.560 1.600 1,932,972 +0.01(+0.63%)
Feb 23, 2024 1.570 1.618 1.560 1.590 1,831,639 +0.00(+0.00%)
Feb 22, 2024 1.640 1.650 1.580 1.590 2,129,998 -0.03(-1.85%)
Feb 21, 2024 1.630 1.660 1.591 1.620 2,801,013 -0.01(-0.61%)
Feb 20, 2024 1.670 1.700 1.600 1.630 4,305,473 -0.07(-4.12%)
Feb 16, 2024 1.690 1.720 1.670 1.700 2,784,945 +0.00(+0.00%)
Feb 15, 2024 1.740 1.760 1.680 1.700 4,855,865 -0.04(-2.30%)
Feb 14, 2024 1.820 1.820 1.730 1.740 3,636,125 -0.05(-2.79%)
Feb 13, 2024 1.830 1.830 1.760 1.790 2,975,547 -0.06(-3.24%)
Feb 12, 2024 1.790 1.856 1.770 1.850 2,425,850 +0.05(+2.78%)
Feb 09, 2024 1.860 1.890 1.800 1.800 3,117,782 -0.06(-3.23%)
Feb 08, 2024 1.940 1.940 1.825 1.860 4,623,987 -0.04(-2.11%)
Feb 07, 2024 1.950 1.970 1.900 1.900 4,827,977 -0.05(-2.56%)
Feb 06, 2024 1.990 1.995 1.920 1.950 2,303,267 -0.03(-1.52%)
Feb 05, 2024 2.010 2.010 1.910 1.980 3,931,729 -0.03(-1.49%)
Feb 02, 2024 2.000 2.010 1.950 2.010 4,559,750 +0.04(+2.03%)
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.