URG

Ur Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ur Energy Inc URG AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0374 3.67% 1.0574 11:22:25
Open Price Low Price High Price Close Price Prev Close
1.02 1.01 1.09 1.02
more quote information »

URG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.150.97421.051,947,418-0.0426-3.87%
1 Month1.151.290.97421.152,322,872-0.0926-8.05%
3 Months0.951.570.80271.154,358,5850.107411.31%
6 Months0.471.570.4151.073,211,1460.5874124.98%
1 Year0.551.570.4150.9907561,841,2730.507492.25%
3 Years0.73371.570.2710.8773211,004,0100.323744.12%
5 Years0.52991.570.2710.8292214761,2590.527599.55%

URG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 1.02 -0.01 -0.97% 1.03 1.05 0.9742 2,772,203
Apr 19 2021 1.03 -0.03 -2.37% 1.07 1.08 1.01 1,853,648
Apr 16 2021 1.055 -0.02 -1.4% 1.07 1.07 1.02 1,456,692
Apr 15 2021 1.07 -0.05 -4.46% 1.10 1.12 1.05 2,059,176
Apr 14 2021 1.12 0.02 1.82% 1.10 1.15 1.08 1,595,371
Apr 13 2021 1.10 -0.05 -4.35% 1.16 1.17 1.09 2,147,490
Apr 12 2021 1.15 -0.06 -4.96% 1.21 1.23 1.12 2,920,439
Apr 09 2021 1.21 -0.06 -4.72% 1.26 1.29 1.20 1,761,743
Apr 08 2021 1.27 0.06 4.96% 1.24 1.27 1.20 2,527,341
Apr 07 2021 1.21 -0.04 -3.2% 1.25 1.26 1.18 2,050,637
Apr 06 2021 1.25 -0.01 -0.79% 1.24 1.25 1.19 1,922,984
Apr 05 2021 1.26 0.07 5.88% 1.23 1.29 1.19 3,587,087
Apr 01 2021 1.19 0.09 8.18% 1.17 1.20 1.13 1,780,316
Mar 31 2021 1.10 -0.07 -5.98% 1.18 1.25 1.10 3,268,248
Mar 30 2021 1.17 -0.01 -0.85% 1.20 1.20 1.12 1,571,201
Mar 29 2021 1.18 -0.05 -4.07% 1.23 1.24 1.11 2,566,353
Mar 26 2021 1.23 0.11 9.82% 1.17 1.24 1.13 2,618,371
Mar 25 2021 1.12 -0.02 -1.75% 1.10 1.15 1.04 2,876,680
Mar 24 2021 1.14 -0.01 -0.87% 1.15 1.25 1.13 2,798,594
Mar 23 2021 1.15 -0.09 -7.26% 1.23 1.23 1.11 3,641,348
Mar 22 2021 1.24 0.00 0.0% 1.31 1.31 1.21 2,003,106
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.