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 (%)
Jan 31, 2013 0.9000 0.9042 0.8692 0.8900 157,932 -0.00(-0.32%)
Jan 30, 2013 0.8800 0.9000 0.8800 0.8929 91,152 +0.00(+0.31%)
Jan 29, 2013 0.9000 0.9000 0.8612 0.8901 120,550 +0.02(+2.35%)
Jan 28, 2013 0.8810 0.9110 0.8600 0.8697 176,448 -0.01(-1.28%)
Jan 25, 2013 0.9100 0.9200 0.8800 0.8810 120,705 -0.04(-4.24%)
Jan 24, 2013 0.8901 0.9200 0.8700 0.9200 175,189 +0.02(+2.21%)
Jan 23, 2013 0.9400 0.9500 0.8900 0.9001 140,542 -0.05(-5.25%)
Jan 22, 2013 0.9300 0.9500 0.9300 0.9500 116,805 +0.02(+2.15%)
Jan 18, 2013 0.9600 0.9800 0.9300 0.9300 209,379 -0.03(-3.12%)
Jan 17, 2013 0.9100 0.9600 0.9100 0.9600 279,177 +0.04(+4.35%)
Jan 16, 2013 0.9100 0.9200 0.9037 0.9200 42,385 +0.00(+0.00%)
Jan 15, 2013 0.9100 0.9200 0.8910 0.9200 96,067 +0.02(+1.92%)
Jan 14, 2013 0.9000 0.9200 0.8900 0.9027 98,917 -0.00(-0.51%)
Jan 11, 2013 0.9189 0.9200 0.8800 0.9073 141,174 -0.01(-1.38%)
Jan 10, 2013 0.8500 0.9489 0.8500 0.9200 273,527 +0.02(+2.22%)
Jan 09, 2013 0.8550 0.9000 0.8550 0.9000 179,294 +0.04(+4.68%)
Jan 08, 2013 0.8500 0.8599 0.8300 0.8598 90,400 +0.02(+2.36%)
Jan 07, 2013 0.8600 0.8600 0.8200 0.8400 97,742 -0.01(-1.18%)
Jan 04, 2013 0.8700 0.8700 0.8300 0.8500 107,247 -0.01(-0.58%)
Jan 03, 2013 0.8700 0.8700 0.8202 0.8550 108,433 -0.01(-1.38%)
Jan 02, 2013 0.8750 0.8790 0.8506 0.8670 176,458 +0.02(+2.49%)
Dec 31, 2012 0.7900 0.8500 0.7800 0.8459 250,642 +0.04(+5.61%)
Dec 28, 2012 0.8300 0.8500 0.8010 0.8010 90,460 -0.04(-4.76%)
Dec 27, 2012 0.8400 0.8650 0.8200 0.8410 157,519 -0.02(-2.22%)
Dec 26, 2012 0.8400 0.8800 0.8100 0.8601 69,206 +0.01(+1.20%)
Dec 24, 2012 0.7110 0.8500 0.7110 0.8499 73,598 -0.00(-0.01%)
Dec 21, 2012 0.8400 0.8500 0.8020 0.8500 208,990 +0.01(+0.68%)
Dec 20, 2012 0.8200 0.8700 0.8100 0.8443 292,906 +0.02(+2.95%)
Dec 19, 2012 0.8100 0.8500 0.7900 0.8201 219,799 -0.02(-2.92%)
Dec 18, 2012 0.8000 0.9000 0.7900 0.8448 399,767 +0.05(+6.55%)
Dec 17, 2012 0.7900 0.8048 0.7694 0.7929 119,582 +0.01(+1.65%)
Dec 14, 2012 0.7500 0.7800 0.7500 0.7800 90,410 +0.02(+2.63%)
Dec 13, 2012 0.7700 0.7700 0.7000 0.7600 134,553 -0.01(-0.91%)
Dec 12, 2012 0.7698 0.7700 0.7450 0.7670 145,625 +0.01(+0.92%)
Dec 11, 2012 0.7406 0.7675 0.7406 0.7600 85,387 +0.02(+2.70%)
Dec 10, 2012 0.7700 0.7800 0.7400 0.7400 57,359 -0.02(-2.63%)
Dec 07, 2012 0.8000 0.8000 0.7500 0.7600 126,790 -0.02(-2.15%)
Dec 06, 2012 0.7610 0.7866 0.7554 0.7767 143,786 +0.01(+1.96%)
Dec 05, 2012 0.7789 0.7799 0.7600 0.7618 53,955 -0.01(-1.05%)
Dec 04, 2012 0.7700 0.7800 0.7515 0.7699 65,933 -0.02(-2.72%)
Nov 30, 2012 0.7950 0.8095 0.7800 0.7914 242,498 +0.01(+0.82%)
Nov 29, 2012 0.7700 0.8000 0.7700 0.7850 253,269 +0.02(+2.78%)
Nov 28, 2012 0.7500 0.7700 0.7300 0.7638 149,111 +0.02(+2.52%)
Nov 27, 2012 0.7450 0.7499 0.7346 0.7450 46,900 +0.00(+0.00%)
Nov 26, 2012 0.7500 0.7516 0.7350 0.7450 47,168 +0.01(+1.33%)
Nov 23, 2012 0.7300 0.7600 0.7299 0.7352 243,190 -0.01(-1.97%)
Nov 21, 2012 0.7800 0.7850 0.7452 0.7500 230,940 -0.03(-3.82%)
Nov 20, 2012 0.7998 0.7998 0.7798 0.7798 90,120 -0.01(-1.29%)
Nov 19, 2012 0.7500 0.7900 0.7500 0.7900 539,488 +0.03(+4.62%)
Nov 16, 2012 0.7600 0.7701 0.7125 0.7551 223,588 -0.00(-0.64%)
Nov 15, 2012 0.8000 0.8100 0.7228 0.7600 309,086 -0.05(-6.17%)
Nov 14, 2012 0.8500 0.8600 0.8022 0.8100 286,625 -0.05(-5.82%)
Nov 13, 2012 0.8500 0.8699 0.8413 0.8601 171,460 +0.00(+0.21%)
Nov 12, 2012 0.8500 0.8600 0.8425 0.8583 91,600 -0.00(-0.20%)
Nov 09, 2012 0.8591 0.8700 0.8500 0.8600 133,390 +0.01(+1.18%)
Nov 08, 2012 0.8500 0.8700 0.8400 0.8500 172,009 +0.00(+0.00%)
Nov 07, 2012 0.8700 0.8700 0.8341 0.8500 302,905 -0.03(-3.09%)
Nov 06, 2012 0.8700 0.8900 0.8531 0.8771 174,536 +0.02(+1.99%)
Nov 05, 2012 0.8500 0.8900 0.8490 0.8600 359,353 -0.00(-0.17%)
Nov 02, 2012 0.8950 0.9022 0.8600 0.8615 126,290 -0.04(-4.17%)
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.