Ur Energy Historical Data - URG

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ur Energy Inc URG AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.60 0.00 0.00 0.00 0.60 09:03:52
more quote information »

URG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.620.650.590.6109340k-0.02-3.23%
1 Month0.610.650.56020.6015350k-0.01-1.64%
3 Months0.60.650.50260.5872485k0-
6 Months0.87010.990.50260.6863604k-0.2701-31.04%
1 Year0.760.990.50260.7147548k-0.16-21.05%
3 Years0.48010.990.40610.7075529k0.119924.97%
5 Years0.751.080.40610.7103448k-0.15-20.00%

URG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 20190.60-0.0051-0.84%0.590.6273281,428
Oct 14 20190.6051-0.0249-3.95%0.600.63131,474
Oct 11 20190.63+0.0166+2.71%0.61710.6333390,360
Oct 10 20190.6134+0.0194+3.27%0.60010.65594,095
Oct 09 20190.594-0.0117-1.93%0.590.6265302,652
Oct 08 20190.6057-0.0088-1.43%0.600.6324823,203
Oct 07 20190.6145+0.0215+3.63%0.58330.623167705,486
Oct 04 20190.593-0.001-0.17%0.58320.6093401,315
Oct 03 20190.594+0.0093+1.59%0.58320.60235,666
Oct 02 20190.5847-0.0053-0.90%0.58250.606263,987
Oct 01 20190.59-0.017-2.80%0.58880.6199,488
Sep 30 20190.607+0.0071+1.18%0.57910.61257,926
Sep 27 20190.5999+0.0103+1.75%0.59240.6099113,671
Sep 26 20190.5896+0.0294+5.25%0.5750.61368,207
Sep 25 20190.5602-0.0398-6.63%0.56020.61223,732
Sep 24 20190.600.000.00%0.600.61255253,352
Sep 23 20190.60-0.0009-0.15%0.59480.6219591,264
Sep 20 20190.6009-0.0003-0.05%0.5750.602322,370
Sep 19 20190.6012+0.0181+3.10%0.57010.6031414,612
Sep 18 20190.5831-0.0271-4.44%0.58310.61224,647
Sep 17 20190.6102-0.0098-1.58%0.600.64345,464
Sep 16 20190.62+0.012+1.97%0.61060.6282,424
See More Historical Prices »


Your Recent History
AMEX
URG
Ur Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.