ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

URG Ur Energy Inc

1.76
0.04 (2.33%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Ur Energy Inc URG AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.33% 1.76 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.72 1.70 1.82 1.78 1.72
more quote information »

URG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.791.821.701.732,265,806-0.03-1.68%
1 Month1.691.8951.581.732,764,1620.074.14%
3 Months1.571.8951.3851.662,837,3730.1912.10%
6 Months1.602.011.3851.672,839,6190.1610.00%
1 Year0.90642.010.841.512,396,9230.853694.17%
3 Years1.402.150.82011.462,294,4760.3625.71%
5 Years0.812.150.2711.321,873,9980.95117.28%

URG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 1.78 0.06 3.49% 1.72 1.82 1.70 5,499,962
May 16 2024 1.72 -0.02 -1.15% 1.73 1.75 1.71 2,021,990
May 15 2024 1.74 -0.01 -0.57% 1.75 1.78 1.735 2,868,703
May 14 2024 1.75 0.03 1.74% 1.73 1.77 1.72 1,771,261
May 13 2024 1.72 -0.02 -1.15% 1.77 1.785 1.72 2,338,033
May 10 2024 1.74 -0.06 -3.33% 1.79 1.815 1.72 2,329,042
May 09 2024 1.80 0.06 3.45% 1.76 1.80 1.74 2,445,280
May 08 2024 1.74 -0.05 -2.79% 1.77 1.80 1.72 3,518,162
May 07 2024 1.79 -0.01 -0.56% 1.83 1.895 1.78 3,786,215
May 06 2024 1.80 -0.01 -0.55% 1.81 1.84 1.78 5,029,406
May 03 2024 1.81 0.02 1.12% 1.83 1.83 1.77 2,758,490
May 02 2024 1.79 0.04 2.29% 1.77 1.8281 1.75 2,175,019
May 01 2024 1.75 0.08 4.79% 1.75 1.83 1.725 4,472,374
Apr 30 2024 1.67 -0.08 -4.57% 1.73 1.73 1.665 3,006,586
Apr 29 2024 1.75 0.06 3.55% 1.70 1.75 1.67 2,341,586
Apr 26 2024 1.69 0.06 3.68% 1.62 1.70 1.60 1,874,975
Apr 25 2024 1.63 0.02 1.24% 1.60 1.66 1.58 1,818,739
Apr 24 2024 1.61 -0.08 -4.73% 1.66 1.6699 1.60 3,904,474
Apr 23 2024 1.69 0.04 2.42% 1.65 1.73 1.625 3,081,609
Apr 22 2024 1.65 -0.04 -2.37% 1.68 1.69 1.64 2,166,084
Apr 19 2024 1.69 -0.02 -1.17% 1.69 1.7199 1.66 1,779,026
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock