URG

Ur Energy Historical Data

URG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 1.055 -0.02 -1.4% 1.07 1.07 1.02 1,456,692
Apr 15 2021 1.07 -0.05 -4.46% 1.10 1.12 1.05 2,059,176
Apr 14 2021 1.12 0.02 1.82% 1.10 1.15 1.08 1,595,371
Apr 13 2021 1.10 -0.05 -4.35% 1.16 1.17 1.09 2,147,490
Apr 12 2021 1.15 -0.06 -4.96% 1.21 1.23 1.12 2,920,439
Apr 09 2021 1.21 -0.06 -4.72% 1.26 1.29 1.20 1,761,743
Apr 08 2021 1.27 0.06 4.96% 1.24 1.27 1.20 2,527,341
Apr 07 2021 1.21 -0.04 -3.2% 1.25 1.26 1.18 2,050,637
Apr 06 2021 1.25 -0.01 -0.79% 1.24 1.25 1.19 1,922,984
Apr 05 2021 1.26 0.07 5.88% 1.23 1.29 1.19 3,587,087
Apr 02 2021 1.19 0.00 +0.00% 1.17 1.20 1.13 0
Apr 01 2021 1.19 0.09 8.18% 1.17 1.20 1.13 1,780,316
Mar 31 2021 1.10 -0.07 -5.98% 1.18 1.25 1.10 3,268,248
Mar 30 2021 1.17 -0.01 -0.85% 1.20 1.20 1.12 1,571,201
Mar 29 2021 1.18 -0.05 -4.07% 1.23 1.24 1.11 2,566,353
Mar 26 2021 1.23 0.11 9.82% 1.17 1.24 1.13 2,618,371
Mar 25 2021 1.12 -0.02 -1.75% 1.10 1.15 1.04 2,876,680
Mar 24 2021 1.14 -0.01 -0.87% 1.15 1.25 1.13 2,798,594
Mar 23 2021 1.15 -0.09 -7.26% 1.23 1.23 1.11 3,641,348
Mar 22 2021 1.24 0.00 0.0% 1.31 1.31 1.21 2,003,106
Mar 19 2021 1.24 0.02 1.64% 1.21 1.30 1.19 2,666,426
Mar 18 2021 1.22 -0.08 -6.15% 1.30 1.35 1.18 3,937,570
Mar 17 2021 1.30 0.02 1.56% 1.25 1.38 1.23 4,665,210
Mar 16 2021 1.28 -0.02 -1.54% 1.38 1.45 1.21 10,925,226
Mar 15 2021 1.30 0.13 11.11% 1.20 1.3395 1.13 17,524,239
Mar 12 2021 1.17 0.03 2.63% 1.11 1.17 1.08 1,716,862
Mar 11 2021 1.14 0.09 8.57% 1.04 1.14 1.04 2,379,531
Mar 10 2021 1.05 -0.03 -2.78% 1.10 1.12 1.02 2,426,330
Mar 09 2021 1.08 0.04 3.85% 1.07 1.09 1.04 2,238,015
Mar 08 2021 1.04 0.04 4.0% 1.02 1.10 1.01 3,290,181
Mar 05 2021 1.00 -0.03 -2.91% 1.02 1.05 0.89 5,616,985
Mar 04 2021 1.03 -0.10 -8.85% 1.09 1.15 0.99 4,742,235
Mar 03 2021 1.13 -0.07 -5.83% 1.24 1.29 1.10 3,839,796
Mar 02 2021 1.20 0.09 8.11% 1.11 1.20 1.10 4,786,502
Mar 01 2021 1.11 -0.02 -1.77% 1.17 1.18 1.11 2,441,136
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 15 2021 1.15 0.00 +0.00% 1.13 1.18 1.10 0
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
Jan 27 2021 0.9231 -0.0969 -9.5% 0.95 0.98 0.90 4,900,274
Jan 26 2021 1.02 0.09 9.25% 0.97 1.03 0.94 6,754,731
Jan 25 2021 0.933598 0.0033 0.35% 0.9589 0.97 0.902 4,193,395
Jan 22 2021 0.9303 -0.0268 -2.8% 0.95 0.95 0.915 2,563,073
Jan 21 2021 0.957099 0.0004 0.04% 0.98 0.98 0.91 2,924,205
Jan 20 2021 0.9567 -0.0533 -5.28% 0.98 1.00 0.93 3,362,429
Jan 19 2021 1.01 -0.06 -5.61% 1.01 1.03 0.93 7,167,991


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.