NYSE:URG
Ur-Energy Inc. (USA) Stock Price (Quote)
$1.80
+0.0600 (+3.45%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.58 | $1.90 | Thursday, 9th May 2024 URG stock ended at $1.80. This is 3.45% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.45% from a day low at $1.74 to a day high of $1.80. |
| 90 days | $1.39 | $1.90 | |
| 52 weeks | $0.84 | $2.01 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $1.07 | $1.14 | $1.03 | $1.11 | 3 388 596 |
| Jun 15, 2023 | $1.05 | $1.07 | $1.01 | $1.05 | 1 757 988 |
| Jun 14, 2023 | $1.10 | $1.10 | $1.00 | $1.05 | 2 606 124 |
| Jun 13, 2023 | $1.10 | $1.12 | $1.06 | $1.08 | 2 372 724 |
| Jun 12, 2023 | $1.04 | $1.10 | $1.04 | $1.07 | 1 474 883 |
| Jun 09, 2023 | $1.08 | $1.07 | $1.03 | $1.06 | 1 299 917 |
| Jun 08, 2023 | $1.04 | $1.07 | $1.02 | $1.07 | 1 871 108 |
| Jun 07, 2023 | $1.06 | $1.07 | $1.03 | $1.03 | 1 554 588 |
| Jun 06, 2023 | $1.05 | $1.06 | $1.02 | $1.05 | 1 403 874 |
| Jun 05, 2023 | $1.01 | $1.10 | $0.99 | $1.07 | 3 013 659 |
| Jun 02, 2023 | $1.00 | $1.01 | $0.84 | $1.01 | 1 778 317 |
| Jun 01, 2023 | $0.91 | $1.03 | $0.90 | $0.97 | 4 019 628 |
| May 31, 2023 | $0.87 | $0.91 | $0.85 | $0.90 | 1 851 720 |
| May 30, 2023 | $0.93 | $0.93 | $0.86 | $0.87 | 3 118 124 |
| May 26, 2023 | $0.91 | $0.93 | $0.90 | $0.92 | 594 782 |
| May 25, 2023 | $0.92 | $0.93 | $0.91 | $0.91 | 463 634 |
| May 24, 2023 | $0.95 | $0.95 | $0.91 | $0.91 | 786 118 |
| May 23, 2023 | $0.99 | $0.98 | $0.95 | $0.96 | 938 957 |
| May 22, 2023 | $0.97 | $1.00 | $0.95 | $0.99 | 1 986 459 |
| May 19, 2023 | $0.97 | $0.97 | $0.94 | $0.95 | 721 734 |
| May 18, 2023 | $0.91 | $0.96 | $0.90 | $0.96 | 801 218 |
| May 17, 2023 | $0.91 | $0.93 | $0.89 | $0.91 | 859 264 |
| May 16, 2023 | $0.98 | $0.98 | $0.89 | $0.90 | 1 027 156 |
| May 15, 2023 | $0.98 | $0.98 | $0.96 | $0.98 | 624 254 |
| May 12, 2023 | $0.97 | $0.98 | $0.93 | $0.98 | 554 961 |
