Ur Energy Inc (NY: URG )

1.140 USD -0.050 (-4.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 1.150 1.220 1.140 1.140 3,585,740 -0.05(-4.20%)
Jan 20, 2022 1.240 1.280 1.180 1.190 1,973,710 -0.05(-4.03%)
Jan 19, 2022 1.250 1.310 1.210 1.240 1,901,113 +0.01(+0.81%)
Jan 18, 2022 1.270 1.290 1.227 1.230 1,923,301 -0.07(-5.38%)
Jan 14, 2022 1.300 0 +0.00(+0.00%)
Jan 13, 2022 1.390 1.400 1.280 1.300 1,927,851 -0.06(-4.41%)
Jan 12, 2022 1.420 1.450 1.360 1.360 1,794,173 -0.03(-2.16%)
Jan 11, 2022 1.370 1.405 1.320 1.390 1,833,852 +0.03(+2.21%)
Jan 10, 2022 1.440 1.460 1.320 1.360 2,577,605 -0.09(-6.21%)
Jan 07, 2022 1.350 1.470 1.310 1.450 2,695,778 +0.10(+7.41%)
Jan 06, 2022 1.460 1.480 1.275 1.350 3,372,762 -0.07(-4.93%)
Jan 05, 2022 1.450 1.520 1.350 1.420 6,266,423 +0.04(+2.90%)
Jan 04, 2022 1.390 1.410 1.330 1.380 1,489,420 +0.00(+0.00%)
Jan 03, 2022 1.260 1.380 1.260 1.380 2,083,025 +0.16(+13.11%)
Dec 31, 2021 1.230 1.270 1.210 1.220 1,200,761 +0.00(+0.00%)
Dec 30, 2021 1.210 1.270 1.200 1.220 2,649,544 +0.00(+0.00%)
Dec 29, 2021 1.280 1.310 1.210 1.220 1,752,740 -0.06(-4.69%)
Dec 28, 2021 1.410 1.420 1.270 1.280 2,132,847 -0.10(-7.25%)
Dec 27, 2021 1.320 1.400 1.290 1.380 1,748,490 +0.05(+3.76%)
Dec 23, 2021 1.330 1.360 1.291 1.330 838,205 +0.00(+0.00%)
Dec 22, 2021 1.310 1.350 1.290 1.330 1,335,061 +0.00(+0.00%)
Dec 21, 2021 1.210 1.330 1.205 1.330 2,042,196 +0.12(+9.92%)
Dec 20, 2021 1.250 1.250 1.160 1.210 7,966,594 -0.08(-6.20%)
Dec 17, 2021 1.310 1.348 1.260 1.290 2,584,373 -0.04(-3.01%)
Dec 16, 2021 1.420 1.450 1.290 1.330 3,124,747 -0.08(-5.67%)
Dec 15, 2021 1.290 1.410 1.230 1.410 3,666,996 +0.14(+11.02%)
Dec 14, 2021 1.270 1.310 1.250 1.270 3,421,425 -0.05(-3.79%)
Dec 13, 2021 1.380 1.423 1.270 1.320 2,779,509 -0.07(-5.04%)
Dec 10, 2021 1.430 1.430 1.370 1.390 1,496,795 -0.04(-2.80%)
Dec 09, 2021 1.460 1.465 1.390 1.430 2,209,444 -0.04(-2.72%)
Dec 08, 2021 1.500 1.550 1.435 1.470 2,098,706 +0.01(+0.68%)
Dec 07, 2021 1.450 1.510 1.420 1.460 2,370,727 +0.08(+5.80%)
Dec 06, 2021 1.300 1.400 1.221 1.380 3,708,874 +0.08(+6.15%)
Dec 03, 2021 1.400 1.440 1.280 1.300 4,169,982 -0.12(-8.45%)
Dec 02, 2021 1.350 1.460 1.350 1.420 2,628,615 +0.04(+2.90%)
Dec 01, 2021 1.520 1.550 1.370 1.380 2,686,085 -0.11(-7.38%)
Nov 30, 2021 1.540 1.575 1.390 1.490 3,035,973 -0.06(-3.87%)
Nov 29, 2021 1.600 1.630 1.510 1.550 2,317,523 -0.02(-1.27%)
Nov 26, 2021 1.590 1.600 1.500 1.570 2,959,107 -0.07(-4.27%)
Nov 24, 2021 1.650 1.660 1.580 1.640 2,790,083 +0.01(+0.61%)
Nov 23, 2021 1.600 1.720 1.570 1.630 3,666,189 +0.07(+4.49%)
Nov 22, 2021 1.670 1.700 1.550 1.560 5,167,911 -0.13(-7.69%)
Nov 19, 2021 1.830 1.840 1.670 1.690 3,875,304 -0.16(-8.65%)
Nov 18, 2021 1.840 1.850 1.820 1.850 2,315,481 -0.02(-1.07%)
Nov 17, 2021 1.830 1.920 1.830 1.870 2,972,283 +0.03(+1.63%)
Nov 16, 2021 1.910 1.910 1.810 1.840 4,277,878 -0.08(-4.17%)
Nov 15, 2021 2.040 2.050 1.890 1.920 3,835,785 -0.07(-3.52%)
Nov 12, 2021 2.070 2.150 1.960 1.990 3,653,503 -0.06(-2.93%)
Nov 11, 2021 1.940 2.135 1.910 2.050 6,442,531 +0.12(+6.22%)
Nov 10, 2021 2.000 1.930 5,157,597 -0.07(-3.50%)
Nov 09, 2021 2.120 2.120 1.890 2.000 5,498,058 -0.10(-4.76%)
Nov 08, 2021 1.940 2.120 1.910 2.100 7,020,840 +0.20(+10.53%)
Nov 05, 2021 1.920 1.920 1.820 1.900 3,069,800 +0.02(+1.06%)
Nov 04, 2021 1.970 1.970 1.830 1.880 3,666,458 +0.01(+0.53%)
Nov 03, 2021 1.780 1.940 1.780 1.870 6,825,612 +0.09(+5.06%)
Nov 02, 2021 1.780 1.808 1.700 1.780 2,119,167 -0.02(-1.11%)
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.