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 |
| Apr 04, 2024 | $1.80 | $1.80 | $1.69 | $1.71 | 3 003 698 |
| Apr 03, 2024 | $1.69 | $1.83 | $1.67 | $1.78 | 6 458 019 |
| Apr 02, 2024 | $1.67 | $1.69 | $1.62 | $1.67 | 1 948 405 |
| Apr 01, 2024 | $1.64 | $1.70 | $1.61 | $1.66 | 3 288 803 |
| Mar 28, 2024 | $1.58 | $1.65 | $1.58 | $1.60 | 3 623 604 |
| Mar 27, 2024 | $1.60 | $1.60 | $1.56 | $1.58 | 1 451 796 |
| Mar 26, 2024 | $1.62 | $1.62 | $1.55 | $1.59 | 1 519 604 |
| Mar 25, 2024 | $1.59 | $1.65 | $1.56 | $1.59 | 1 775 055 |
| Mar 22, 2024 | $1.61 | $1.63 | $1.56 | $1.59 | 1 656 240 |
| Mar 21, 2024 | $1.58 | $1.61 | $1.53 | $1.60 | 2 410 794 |
| Mar 20, 2024 | $1.48 | $1.57 | $1.46 | $1.57 | 2 385 095 |
| Mar 19, 2024 | $1.47 | $1.51 | $1.45 | $1.49 | 2 264 868 |
| Mar 18, 2024 | $1.49 | $1.51 | $1.46 | $1.48 | 1 802 273 |
| Mar 15, 2024 | $1.47 | $1.52 | $1.44 | $1.47 | 5 563 949 |
| Mar 14, 2024 | $1.49 | $1.50 | $1.39 | $1.45 | 5 567 714 |
| Mar 13, 2024 | $1.53 | $1.57 | $1.46 | $1.48 | 4 471 562 |
| Mar 12, 2024 | $1.53 | $1.57 | $1.51 | $1.51 | 2 057 467 |
| Mar 11, 2024 | $1.55 | $1.55 | $1.50 | $1.53 | 3 735 531 |
| Mar 08, 2024 | $1.66 | $1.68 | $1.54 | $1.57 | 3 698 151 |
| Mar 07, 2024 | $1.60 | $1.70 | $1.59 | $1.66 | 4 354 311 |
| Mar 06, 2024 | $1.55 | $1.62 | $1.55 | $1.58 | 3 340 720 |
| Mar 05, 2024 | $1.60 | $1.60 | $1.54 | $1.56 | 2 268 902 |
| Mar 04, 2024 | $1.70 | $1.70 | $1.58 | $1.59 | 2 891 106 |
| Mar 01, 2024 | $1.60 | $1.70 | $1.60 | $1.67 | 3 342 521 |
| Feb 29, 2024 | $1.57 | $1.62 | $1.54 | $1.59 | 3 702 449 |
