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

URG Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.46	0.55	0.4492	0.5052049	700,166	0.09	19.57%
1 Month	0.45	0.55	0.415	0.4727875	498,345	0.10	22.22%
3 Months	0.5994	0.615	0.415	0.4935166	433,240	-0.0494	-8.24%
6 Months	0.54	0.64	0.415	0.5276467	465,172	0.01	1.85%
1 Year	0.5909	0.7699	0.271	0.5217707	483,272	-0.0409	-6.92%
3 Years	0.652	0.99	0.271	0.6658971	543,198	-0.102	-15.64%
5 Years	0.49	0.99	0.271	0.6505576	478,050	0.06	12.24%

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