Ur Energy Historical Data - URG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ur Energy Inc URG AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0007 0.13% 0.5415 0.53 0.5528 0.5386 0.5408 19:59:36
more quote information »

URG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5250.580.51510.5349952431,7940.01653.14%
1 Month0.55060.610.460.5235072520,208-0.0091-1.65%
3 Months0.5970.6280.460.5508502381,294-0.0555-9.3%
6 Months0.56250.650.460.5727252333,781-0.021-3.73%
1 Year0.750.990.460.6892367516,654-0.2085-27.8%
3 Years0.87510.990.460.703717490,308-0.3336-38.12%
5 Years0.87761.080.40610.6921887443,464-0.3361-38.3%

URG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.5415 0.0007 0.13% 0.5386 0.5528 0.53 264,732
Feb 13 2020 0.5408 -0.0013 -0.24% 0.5421 0.566 0.53 158,783
Feb 12 2020 0.5421 0.0031 0.58% 0.549 0.5751 0.54 714,689
Feb 11 2020 0.539 0.0161 3.08% 0.55 0.5599 0.525 339,471
Feb 10 2020 0.5229 -0.0117 -2.19% 0.53 0.5791 0.5151 597,015
Feb 07 2020 0.5346 0.0195 3.79% 0.525 0.58 0.5225 349,013
Feb 06 2020 0.5151 -0.0374 -6.77% 0.5758 0.5758 0.5151 170,301
Feb 05 2020 0.5525 -0.0125 -2.21% 0.5941 0.61 0.5415 722,350
Feb 04 2020 0.565 0.003 0.53% 0.54 0.58 0.54 675,444
Feb 03 2020 0.562 0.0724 14.79% 0.5201 0.562 0.52 606,155
Jan 31 2020 0.4896 0.0093 1.94% 0.48 0.5124 0.47255 1,366,464
Jan 30 2020 0.4803 -0.0009 -0.19% 0.47 0.4877 0.46 501,636
Jan 29 2020 0.4812 -0.0135 -2.73% 0.49 0.50 0.4601 706,309
Jan 28 2020 0.4947 -0.0123 -2.43% 0.51 0.5248 0.478 634,655
Jan 27 2020 0.507 -0.0495 -8.89% 0.54 0.5549 0.50 1,015,271
Jan 24 2020 0.5565 0.0065 1.18% 0.55 0.557 0.54 228,496
Jan 23 2020 0.55 0.005 0.92% 0.54 0.5596 0.54 183,161
Jan 22 2020 0.545 -0.0015 -0.27% 0.55 0.5627 0.543 162,009
Jan 21 2020 0.5465 -0.0235 -4.12% 0.56 0.57 0.54 579,183
Jan 17 2020 0.57 0.0125 2.24% 0.5506 0.5701 0.5506 173,538
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.