UK Markets open in 1 hr 53 mins

Ur-Energy Inc. (URG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.1500-0.0700 (-5.74%)
At close: 04:00PM EDT
1.1600 +0.01 (+0.87%)
After hours: 07:21PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 20221.26001.27001.15001.15001.15001,126,000
27 Jun 20221.21001.25001.18001.22001.22001,538,500
24 Jun 20221.06001.22001.06001.20001.20004,398,700
23 Jun 20221.10001.10001.04001.07001.07001,829,100
22 Jun 20221.10001.13001.08001.08001.08001,049,200
21 Jun 20221.12001.19001.11001.13001.13001,136,100
17 Jun 20221.10001.12001.05001.09001.09001,986,000
16 Jun 20221.14001.16001.07001.09001.09001,984,700
15 Jun 20221.13001.18001.10001.14001.14001,573,100
14 Jun 20221.15001.19001.10001.11001.11001,393,700
13 Jun 20221.21001.22001.13001.17001.17002,042,400
10 Jun 20221.25001.28001.25001.26001.26001,508,400
09 Jun 20221.42001.42001.29001.30001.30001,197,200
08 Jun 20221.46001.50001.39001.44001.44002,965,800
07 Jun 20221.29001.49001.28001.45001.45003,349,400
06 Jun 20221.35001.35001.30001.31001.31001,175,200
03 Jun 20221.30001.33001.27001.31001.31001,371,200
02 Jun 20221.17001.35001.17001.33001.33001,888,700
01 Jun 20221.23001.25001.15001.17001.17001,685,800
31 May 20221.26001.29001.21001.22001.22001,689,800
27 May 20221.24001.29001.24001.25001.25001,412,600
26 May 20221.20001.25001.18001.24001.24001,778,200
25 May 20221.17001.19001.15001.17001.17001,462,100
24 May 20221.19001.19001.12001.18001.18001,332,500
23 May 20221.15001.20001.10001.20001.20001,388,900
20 May 20221.16001.19001.11001.13001.13002,308,000
19 May 20221.11001.18001.11001.15001.15001,576,000
18 May 20221.18001.21001.11001.16001.16002,177,600
17 May 20221.18001.24001.16001.23001.23001,756,300
16 May 20221.20001.20001.11001.15001.15001,979,500
13 May 20221.07001.19001.07001.13001.13002,141,800
12 May 20221.06001.12001.01001.04001.04003,371,300
11 May 20221.20001.22001.08001.08001.08003,849,700
10 May 20221.20001.23001.14001.19001.19001,854,600
09 May 20221.25001.25001.15001.16001.16002,371,700
06 May 20221.28001.31001.22001.29001.29002,901,800
05 May 20221.41001.46001.28001.30001.30002,229,500
04 May 20221.39001.43001.31001.42001.42001,799,000
03 May 20221.36001.41001.35001.39001.39001,390,200
02 May 20221.35001.37001.30001.34001.34002,380,000
29 Apr 20221.46001.48001.36001.38001.38001,827,500
28 Apr 20221.41001.44001.35001.42001.42001,933,100
27 Apr 20221.41001.43001.38001.39001.39001,790,000
26 Apr 20221.42001.45001.36001.38001.38001,831,000
25 Apr 20221.38001.45001.33001.40001.40003,684,200
22 Apr 20221.57001.57001.44001.45001.45003,056,400
21 Apr 20221.70001.73001.54001.57001.57002,363,900
20 Apr 20221.61001.74001.58001.72001.72002,213,700
19 Apr 20221.70001.70001.59001.60001.60002,218,400
18 Apr 20221.85001.85001.68001.68001.68002,475,800
14 Apr 20221.89001.90001.82001.84001.84002,377,200
13 Apr 20221.81001.90001.78001.88001.88004,538,800
12 Apr 20221.77001.85001.75001.77001.77002,692,600
11 Apr 20221.75001.80001.71001.77001.77002,531,100
08 Apr 20221.75001.80001.69001.78001.78003,060,900
07 Apr 20221.65001.76001.65001.75001.75006,038,400
06 Apr 20221.57001.66001.54001.66001.66002,815,700
05 Apr 20221.60001.72001.57001.57001.57003,217,100
04 Apr 20221.63001.65001.57001.60001.60001,399,900
01 Apr 20221.61001.67001.58001.60001.60001,191,600
31 Mar 20221.60001.66001.58001.60001.60003,593,000
30 Mar 20221.63001.73001.59001.59001.59002,439,400
29 Mar 20221.59001.63001.51001.62001.62002,387,200
28 Mar 20221.65001.66001.56001.59001.59002,011,100
25 Mar 20221.75001.76001.66001.67001.67002,189,200
24 Mar 20221.75001.79001.68001.77001.77002,665,500
23 Mar 20221.81001.85001.75001.76001.76002,048,400
22 Mar 20221.78001.82001.73001.81001.81003,236,400
21 Mar 20221.74001.87001.72001.76001.76004,151,900
18 Mar 20221.74001.77001.66001.73001.73003,877,400
17 Mar 20221.58001.74001.57001.74001.74002,584,500
16 Mar 20221.68001.70001.48001.57001.57003,730,700
15 Mar 20221.56001.65001.51001.65001.65001,836,100
14 Mar 20221.70001.72001.52001.59001.59003,313,400
11 Mar 20221.80001.83001.71001.74001.74002,319,100
10 Mar 20221.91001.95001.79001.83001.83004,420,000
09 Mar 20221.74001.91001.65001.85001.85005,880,200
08 Mar 20221.71001.79001.65001.76001.76004,240,900
07 Mar 20221.59001.75001.59001.66001.66003,832,500
04 Mar 20221.51001.60001.44001.59001.59004,024,800
03 Mar 20221.63001.67001.56001.65001.65003,794,000
02 Mar 20221.60001.70001.58001.65001.65006,185,100
01 Mar 20221.53001.58001.47001.56001.56003,582,000
28 Feb 20221.42001.50001.41001.48001.48004,547,900
25 Feb 20221.32001.38001.27001.38001.38001,691,300
24 Feb 20221.16001.31001.15001.31001.31002,474,900
23 Feb 20221.18001.25001.18001.19001.19001,117,900
22 Feb 20221.14001.18001.13001.17001.17001,261,400
18 Feb 20221.19001.22001.15001.16001.16001,225,400
17 Feb 20221.23001.24001.20001.20001.20001,184,200
16 Feb 20221.27001.28001.23001.24001.2400884,600
15 Feb 20221.23001.27001.22001.27001.27001,054,200
14 Feb 20221.23001.26001.21001.22001.22001,055,600
11 Feb 20221.27001.30001.22001.25001.25001,441,300
10 Feb 20221.29001.35001.25001.26001.26001,520,900
09 Feb 20221.27001.34001.26001.32001.32002,120,600
08 Feb 20221.20001.26001.17001.25001.25001,194,500
07 Feb 20221.23001.24001.17001.19001.19001,538,800
04 Feb 20221.15001.23001.14001.21001.21005,850,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...