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 |
