URG

Ur Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.0023 -0.42% 0.5458 18:00:00
Close Price Low Price High Price Open Price Previous Close
0.5458 0.5427 0.5696 0.55 0.5481
more quote information »

URG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5350.57820.51220.5497115401,8270.01082.02%
1 Month0.5410.6150.500.5627324550,3260.00480.89%
3 Months0.4940.640.43610.557459554,7780.051810.49%
6 Months0.320.76990.2710.5388735559,6110.225870.56%
1 Year0.610.76990.2710.5395264456,075-0.0642-10.52%
3 Years0.590.990.2710.6731398536,157-0.0442-7.49%
5 Years0.5940.990.2710.6553187469,936-0.0482-8.11%

URG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.5458 -0.0023 -0.42% 0.55 0.5696 0.5427 234,511
Sep 17 2020 0.5481 0.0056 1.03% 0.55 0.56 0.5425 236,364
Sep 16 2020 0.5425 -0.0176 -3.14% 0.56 0.5699 0.5424 317,250
Sep 15 2020 0.5601 -0.0037 -0.66% 0.565 0.5727 0.55 409,163
Sep 14 2020 0.5638 0.0515 10.05% 0.56 0.5782 0.543 641,531
Sep 11 2020 0.5123 -0.0296 -5.46% 0.535 0.5499 0.5122 397,488
Sep 10 2020 0.5419 -0.0146 -2.62% 0.54 0.5601 0.535 157,220
Sep 09 2020 0.5565 0.0565 11.3% 0.584 0.584 0.5327 329,109
Sep 08 2020 0.50 -0.06075 -10.83% 0.55 0.5525 0.50 573,334
Sep 04 2020 0.56075 0.00575 1.04% 0.56 0.5713 0.5351 462,375
Sep 03 2020 0.555 -0.0426 -7.13% 0.5837 0.61 0.555 603,561
Sep 02 2020 0.5976 0.0054 0.91% 0.5994 0.615 0.57 1,130,185
Sep 01 2020 0.5922 0.0103 1.77% 0.595 0.595 0.5764 967,702
Aug 31 2020 0.5819 0.0119 2.09% 0.5994 0.5994 0.57 466,525
Aug 28 2020 0.57 -0.01 -1.72% 0.59 0.595 0.57 640,414
Aug 27 2020 0.58 0.02 3.57% 0.5605 0.5993 0.5605 1,062,999
Aug 26 2020 0.56 0.01 1.82% 0.55 0.5698 0.55 1,052,688
Aug 25 2020 0.55 0.0099 1.83% 0.54 0.5545 0.54 532,199
Aug 24 2020 0.5401 -0.0084 -1.53% 0.54 0.5507 0.54 377,125
Aug 21 2020 0.5485 -0.0003 -0.05% 0.541 0.55205 0.5351 240,132
Aug 20 2020 0.5488 0.022 4.18% 0.52 0.554 0.52 189,959
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.