URG

Ur Energy Historical Data

URG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.07 -0.12 -10.08% 1.08 1.10 0.9616 8,744,324
Jan 14 2021 1.19 0.08 7.21% 1.33 1.34 1.06 26,795,248
Jan 13 2021 1.11 0.24 27.59% 0.8848 1.16 0.85661 24,234,193
Jan 12 2021 0.87 0.03 3.57% 0.87 0.885 0.81 1,902,837
Jan 11 2021 0.84 0.01 1.2% 0.85 0.87 0.7812 1,345,147
Jan 08 2021 0.83 -0.015 -1.78% 0.8563 0.858899 0.80 1,245,145
Jan 07 2021 0.845 -0.005 -0.59% 0.888 0.888 0.812 968,794
Jan 06 2021 0.85 0.021 2.53% 0.8409 0.892 0.8207 1,875,109
Jan 05 2021 0.829 0.0688 9.05% 0.767 0.846 0.757 1,543,019
Jan 04 2021 0.7602 -0.041 -5.12% 0.8115 0.82 0.74 2,175,642
Jan 01 2021 0.8012 0.00 +0.00% 0.8629 0.8629 0.7899 0
Dec 31 2020 0.8012 -0.0488 -5.74% 0.8629 0.8629 0.7899 1,102,387
Dec 30 2020 0.85 0.02 2.41% 0.83 0.8646 0.82 1,215,028
Dec 29 2020 0.83 -0.069 -7.68% 0.92 0.92 0.773 2,198,860
Dec 28 2020 0.899 0.08 9.77% 0.90 0.9292 0.8451 3,132,198
Dec 25 2020 0.819 0.00 +0.00% 0.79 0.8196 0.7661 0
Dec 24 2020 0.819 0.00 +0.00% 0.79 0.8196 0.7661 0
Dec 24 2020 0.819 0.0397 5.09% 0.79 0.8196 0.7661 1,194,117
Dec 23 2020 0.7793 0.0748 10.62% 0.729 0.793501 0.6961 2,799,014
Dec 22 2020 0.7045 0.0242 3.56% 0.69 0.7294 0.6803 1,397,790
Dec 21 2020 0.6803 -0.0087 -1.26% 0.689 0.7002 0.65 1,078,926
Dec 18 2020 0.689 -0.0306 -4.25% 0.726 0.73 0.675 1,211,282
Dec 17 2020 0.7196 0.0183 2.61% 0.73 0.7315 0.694 856,668
Dec 16 2020 0.7013 0.0071 1.02% 0.67 0.72 0.6401 1,287,363
Dec 15 2020 0.6942 0.0029 0.42% 0.739 0.739 0.6708 1,647,920
Dec 14 2020 0.6913 0.0463 7.18% 0.68 0.744 0.6655 2,669,214
Dec 11 2020 0.645 0.02 3.2% 0.633 0.649 0.60 1,447,690
Dec 10 2020 0.625 -0.009 -1.42% 0.611 0.635 0.60 1,325,511
Dec 09 2020 0.634 0.00 0.0% 0.634 0.634 0.634 0
Dec 08 2020 0.634 -0.027 -4.08% 0.69 0.69 0.613 2,232,054
Dec 07 2020 0.661 0.0567 9.38% 0.67 0.6849 0.6303 3,543,011
Dec 04 2020 0.6043 0.0611 11.25% 0.5434 0.61 0.514 2,522,149
Dec 03 2020 0.5432 0.0069 1.29% 0.5461 0.5543 0.528 731,179
Dec 02 2020 0.5363 0.009 1.71% 0.525 0.5461 0.515 728,007
Dec 01 2020 0.5273 -0.0088 -1.64% 0.56 0.56 0.52 351,495
Nov 30 2020 0.5361 0.021 4.08% 0.52 0.5361 0.5151 733,765
Nov 27 2020 0.515101 0.00 +0.00% 0.57 0.57 0.5122 0
Nov 27 2020 0.515101 -0.0249 -4.61% 0.57 0.57 0.5122 1,058,089
Nov 26 2020 0.54 0.00 +0.00% 0.51 0.54 0.5001 0
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 0.00 +0.00% 0.415 0.4556 0.415 0
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
Oct 23 2020 0.4724 0.0155 3.39% 0.451 0.4724 0.451 212,093
Oct 22 2020 0.4569 -0.0121 -2.58% 0.4613 0.4689 0.451 236,963
Oct 21 2020 0.469 -0.0005 -0.11% 0.47 0.4751 0.46 403,758
Oct 20 2020 0.4695 0.0046 0.99% 0.47 0.4728 0.4608 446,161
Oct 19 2020 0.4649 0.0021 0.45% 0.46 0.4667 0.46 221,674


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.