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
0.0434 8.57% 0.55 19:57:54
Open Price Low Price High Price Close Price Previous Close
0.51 0.5001 0.54 0.54 0.5066
more quote information »

URG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.460.550.44920.5052049700,1660.0919.57%
1 Month0.450.550.4150.4727875498,3450.1022.22%
3 Months0.59940.6150.4150.4935166433,240-0.0494-8.24%
6 Months0.540.640.4150.5276467465,1720.011.85%
1 Year0.59090.76990.2710.5217707483,272-0.0409-6.92%
3 Years0.6520.990.2710.6658971543,198-0.102-15.64%
5 Years0.490.990.2710.6505576478,0500.0612.24%

URG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.54 0.0334 6.59% 0.51 0.54 0.5001 1,063,424
Nov 24 2020 0.5066 -0.0184 -3.5% 0.5494 0.55 0.50 1,089,937
Nov 23 2020 0.525 0.0666 14.53% 0.46 0.53 0.4588 1,609,358
Nov 20 2020 0.4584 -0.0021 -0.46% 0.4651 0.4651 0.4517 246,805
Nov 19 2020 0.4605 -0.0085 -1.81% 0.47 0.48 0.4492 204,986
Nov 18 2020 0.469 0.009 1.96% 0.46 0.4728 0.4591 349,744
Nov 17 2020 0.46 -0.0173 -3.62% 0.475 0.4773 0.4218 739,638
Nov 16 2020 0.4773 -0.0027 -0.56% 0.494 0.495 0.4729 275,170
Nov 13 2020 0.48 0.0071 1.5% 0.48 0.4871 0.47 184,627
Nov 12 2020 0.4729 -0.0121 -2.49% 0.49 0.5137 0.4708 564,649
Nov 11 2020 0.485 0.0306 6.73% 0.466 0.4905 0.4402 1,218,370
Nov 10 2020 0.4544 0.0044 0.98% 0.44 0.466 0.44 512,919
Nov 09 2020 0.45 0.01 2.27% 0.45 0.4659 0.4352 172,762
Nov 06 2020 0.44 0.001 0.23% 0.431 0.4444 0.431 203,907
Nov 05 2020 0.439 0.016 3.78% 0.43 0.4444 0.4249 250,704
Nov 04 2020 0.423 -0.0141 -3.23% 0.445 0.445 0.4211 216,492
Nov 03 2020 0.4371 0.00085 0.19% 0.436 0.4417 0.4301 175,196
Nov 02 2020 0.43625 -0.01935 -4.25% 0.4556 0.4556 0.43 333,972
Oct 30 2020 0.4556 0.0251 5.83% 0.415 0.4556 0.415 241,332
Oct 29 2020 0.4305 0.0025 0.58% 0.42 0.44 0.415 800,717
Oct 28 2020 0.428 -0.0293 -6.41% 0.45 0.45 0.4198 575,611
Oct 27 2020 0.4573 -0.0048 -1.04% 0.462 0.4641 0.4523 215,191
Oct 26 2020 0.4621 -0.0103 -2.18% 0.46 0.47 0.46 116,694
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.