UK markets closed

Ur-Energy Inc. (URG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.6900-0.0200 (-1.17%)
At close: 04:00PM EDT
1.6796 -0.01 (-0.62%)
After hours: 05:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.69001.72001.66001.69001.69001,812,700
18 Apr 20241.68001.74001.67001.71001.71003,733,100
17 Apr 20241.67001.71001.65001.69001.69002,474,100
16 Apr 20241.66001.70001.61001.66001.66002,697,700
15 Apr 20241.71001.74001.66001.69001.69002,838,900
12 Apr 20241.77001.82001.67001.69001.69003,354,600
11 Apr 20241.71001.78001.67001.77001.77003,175,400
10 Apr 20241.69001.73001.67001.71001.71003,108,100
09 Apr 20241.73001.74001.68001.71001.71002,209,800
08 Apr 20241.77001.78001.68001.73001.73003,528,400
05 Apr 20241.72001.79001.71001.77001.77002,013,200
04 Apr 20241.80001.80001.68001.72001.72003,009,900
03 Apr 20241.69001.83001.67001.78001.78006,493,800
02 Apr 20241.67001.69001.62001.67001.67002,066,500
01 Apr 20241.64001.70001.61001.66001.66003,294,400
28 Mar 20241.58001.65001.58001.60001.60003,624,300
27 Mar 20241.60001.60001.56001.58001.58001,465,700
26 Mar 20241.62001.63001.55001.59001.59001,521,500
25 Mar 20241.59001.65001.56001.59001.59001,777,500
22 Mar 20241.61001.63001.56001.59001.59001,660,100
21 Mar 20241.58001.61001.53001.60001.60002,413,900
20 Mar 20241.48001.57001.46001.57001.57002,388,200
19 Mar 20241.47001.51001.45001.49001.49002,264,900
18 Mar 20241.49001.51001.46001.48001.48001,806,200
15 Mar 20241.47001.52001.44001.47001.47005,565,100
14 Mar 20241.49001.50001.39001.45001.45005,595,800
13 Mar 20241.53001.57001.46001.48001.48004,473,900
12 Mar 20241.53001.57001.51001.51001.51002,062,100
11 Mar 20241.55001.55001.50001.53001.53003,742,300
08 Mar 20241.66001.68001.54001.57001.57003,703,100
07 Mar 20241.60001.70001.59001.67001.67004,355,600
06 Mar 20241.55001.62001.55001.58001.58003,343,000
05 Mar 20241.60001.60001.54001.56001.56002,274,000
04 Mar 20241.70001.70001.58001.59001.59002,910,800
01 Mar 20241.60001.70001.60001.67001.67003,346,100
29 Feb 20241.57001.62001.54001.59001.59003,722,000
28 Feb 20241.61001.62001.55001.57001.57003,573,800
27 Feb 20241.60001.67001.60001.63001.63002,214,100
26 Feb 20241.57001.63001.56001.60001.60001,933,000
23 Feb 20241.57001.62001.56001.59001.59001,831,600
22 Feb 20241.64001.65001.58001.59001.59002,130,400
21 Feb 20241.63001.66001.59001.62001.62002,801,000
20 Feb 20241.67001.70001.60001.63001.63004,312,900
16 Feb 20241.69001.72001.67001.70001.70002,783,200
15 Feb 20241.74001.76001.68001.70001.70004,856,200
14 Feb 20241.82001.82001.73001.74001.74003,636,700
13 Feb 20241.83001.83001.76001.79001.79002,975,500
12 Feb 20241.79001.86001.77001.85001.85002,430,700
09 Feb 20241.86001.89001.80001.80001.80003,117,800
08 Feb 20241.94001.94001.83001.86001.86004,627,500
07 Feb 20241.95001.97001.90001.90001.90004,331,700
06 Feb 20241.99002.00001.92001.95001.95002,309,300
05 Feb 20242.01002.01001.91001.98001.98003,932,000
02 Feb 20242.00002.01001.95002.01002.01004,558,700
01 Feb 20241.89002.00001.87001.97001.97006,120,900
31 Jan 20241.83001.89001.79001.84001.84005,048,300
30 Jan 20241.76001.86001.74001.85001.85006,088,700
29 Jan 20241.74001.77001.67001.76001.76002,208,500
26 Jan 20241.73001.75001.69001.75001.75001,997,100
25 Jan 20241.78001.80001.70001.71001.71001,969,900
24 Jan 20241.78001.81001.77001.78001.78001,885,400
23 Jan 20241.74001.78001.71001.77001.77002,366,100
22 Jan 20241.72001.75001.70001.73001.73001,860,500
19 Jan 20241.78001.78001.68001.72001.72002,820,600
18 Jan 20241.77001.79001.69001.75001.75002,773,500
17 Jan 20241.74001.78001.70001.76001.76004,304,500
16 Jan 20241.79001.85001.75001.75001.75008,266,600
12 Jan 20241.67001.76001.67001.73001.730010,155,100
11 Jan 20241.60001.63001.55001.63001.63002,489,200
10 Jan 20241.60001.63001.56001.60001.60002,951,200
09 Jan 20241.50001.60001.47001.57001.57004,187,400
08 Jan 20241.48001.51001.44001.51001.51001,142,500
05 Jan 20241.51001.53001.46001.46001.46001,302,300
04 Jan 20241.50001.55001.48001.50001.50001,330,800
03 Jan 20241.49001.54001.45001.50001.50002,041,700
02 Jan 20241.55001.55001.50001.50001.50002,293,900
29 Dec 20231.50001.56001.48001.54001.54002,406,800
28 Dec 20231.53001.54001.48001.49001.49002,741,400
27 Dec 20231.58001.58001.52001.54001.54001,845,400
26 Dec 20231.55001.59001.53001.57001.5700933,900
22 Dec 20231.54001.62001.53001.56001.56001,814,400
21 Dec 20231.46001.55001.46001.55001.55001,937,300
20 Dec 20231.46001.52001.45001.47001.47002,535,500
19 Dec 20231.49001.52001.45001.46001.46004,837,900
18 Dec 20231.50001.60001.50001.53001.53001,812,700
15 Dec 20231.58001.62001.48001.49001.49004,731,100
14 Dec 20231.54001.60001.50001.59001.59003,909,800
13 Dec 20231.56001.57001.48001.54001.54002,554,700
12 Dec 20231.53001.57001.51001.57001.57002,077,400
11 Dec 20231.57001.57001.52001.54001.54001,018,300
08 Dec 20231.54001.59001.54001.56001.56001,365,900
07 Dec 20231.55001.57001.50001.54001.54002,161,900
06 Dec 20231.54001.57001.52001.54001.54002,007,700
05 Dec 20231.60001.61001.54001.54001.54001,326,000
04 Dec 20231.59001.62001.56001.60001.60001,820,500
01 Dec 20231.60001.65001.55001.57001.57002,092,100
30 Nov 20231.56001.64001.51001.60001.60003,324,800
29 Nov 20231.62001.63001.53001.55001.55002,521,600
28 Nov 20231.69001.69001.61001.62001.62001,447,800
27 Nov 20231.66001.69001.64001.68001.68001,172,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...