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
-0.01 -0.88% 1.13 19:56:49
Open Price Low Price High Price Close Price Prev Close
1.14 1.05 1.195 1.13 1.14
more quote information »

URG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.321.401.001.194,529,154-0.19-14.39%
1 Month0.89261.570.80271.146,205,1290.237426.6%
3 Months0.54341.570.5141.054,635,2570.5866107.95%
6 Months0.551.570.4150.9879072,336,5970.58105.45%
1 Year0.501.570.2710.8973871,434,5040.63126.0%
3 Years0.6651.570.2710.8188105860,7180.46569.92%
5 Years0.461.570.2710.776338674,4020.67145.65%

URG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 1.13 -0.01 -0.88% 1.14 1.195 1.05 3,221,247
Feb 25 2021 1.14 -0.06 -5.0% 1.17 1.25 1.10 4,022,267
Feb 24 2021 1.20 0.09 8.11% 1.14 1.24 1.12 2,865,035
Feb 23 2021 1.11 -0.09 -7.5% 1.12 1.18 1.00 4,769,764
Feb 22 2021 1.20 -0.11 -8.4% 1.27 1.31 1.17 5,706,670
Feb 19 2021 1.31 0.09 7.38% 1.32 1.40 1.25 4,104,515
Feb 18 2021 1.22 -0.18 -12.86% 1.37 1.40 1.20 5,765,488
Feb 17 2021 1.40 0.03 2.19% 1.43 1.57 1.35 12,873,592
Feb 16 2021 1.37 0.22 19.13% 1.24 1.40 1.18 15,071,911
Feb 12 2021 1.15 0.04 3.32% 1.13 1.18 1.10 3,711,727
Feb 11 2021 1.113 -0.02 -1.5% 1.18 1.18 1.06 6,528,203
Feb 10 2021 1.13 0.06 5.61% 1.17 1.19 1.03 9,109,566
Feb 09 2021 1.07 0.08 7.94% 1.05 1.10 1.02 7,690,848
Feb 08 2021 0.9913 0.0623 6.71% 0.98 1.00 0.9506 6,466,605
Feb 05 2021 0.929 0.03 3.34% 0.92 0.9581 0.8885 3,669,017
Feb 04 2021 0.899 -0.0183 -1.99% 0.932 0.947 0.8808 4,355,961
Feb 03 2021 0.9173 0.0173 1.92% 0.8977 0.9299 0.8706 4,159,272
Feb 02 2021 0.90 -0.079 -8.07% 0.898 0.92 0.84 6,726,780
Feb 01 2021 0.979 0.1763 21.96% 0.84 1.01 0.825 7,176,204
Jan 29 2021 0.8027 -0.0844 -9.51% 0.8926 0.9154 0.8027 3,622,479
Jan 28 2021 0.887099 -0.036 -3.9% 0.92 0.9207 0.86 3,305,216
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.