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 |
| Feb 28, 2024 | $1.61 | $1.62 | $1.55 | $1.57 | 3 568 306 |
| Feb 27, 2024 | $1.60 | $1.67 | $1.60 | $1.63 | 2 201 950 |
| Feb 26, 2024 | $1.57 | $1.63 | $1.56 | $1.60 | 1 929 171 |
| Feb 23, 2024 | $1.57 | $1.62 | $1.56 | $1.59 | 1 808 361 |
| Feb 22, 2024 | $1.64 | $1.65 | $1.58 | $1.59 | 2 127 274 |
| Feb 21, 2024 | $1.63 | $1.66 | $1.59 | $1.62 | 2 800 922 |
| Feb 20, 2024 | $1.67 | $1.70 | $1.60 | $1.63 | 4 098 412 |
| Feb 16, 2024 | $1.69 | $1.72 | $1.67 | $1.70 | 2 766 074 |
| Feb 15, 2024 | $1.74 | $1.76 | $1.68 | $1.69 | 4 841 991 |
| Feb 14, 2024 | $1.82 | $1.82 | $1.73 | $1.74 | 3 621 790 |
| Feb 13, 2024 | $1.83 | $1.83 | $1.76 | $1.79 | 2 927 641 |
| Feb 12, 2024 | $1.79 | $1.86 | $1.77 | $1.85 | 2 417 759 |
| Feb 09, 2024 | $1.86 | $1.89 | $1.80 | $1.80 | 3 111 851 |
| Feb 08, 2024 | $1.94 | $1.94 | $1.83 | $1.86 | 4 595 481 |
| Feb 07, 2024 | $1.95 | $1.97 | $1.90 | $1.90 | 4 115 744 |
| Feb 06, 2024 | $1.99 | $2.00 | $1.92 | $1.95 | 2 301 224 |
| Feb 05, 2024 | $2.01 | $2.01 | $1.91 | $1.98 | 3 925 851 |
| Feb 02, 2024 | $2.00 | $2.01 | $1.95 | $2.01 | 4 540 493 |
| Feb 01, 2024 | $1.89 | $2.00 | $1.87 | $1.97 | 6 114 008 |
| Jan 31, 2024 | $1.83 | $1.89 | $1.79 | $1.84 | 4 659 705 |
| Jan 30, 2024 | $1.76 | $1.86 | $1.74 | $1.85 | 6 084 165 |
| Jan 29, 2024 | $1.74 | $1.77 | $1.67 | $1.76 | 2 196 689 |
| Jan 26, 2024 | $1.73 | $1.75 | $1.69 | $1.75 | 1 991 576 |
| Jan 25, 2024 | $1.78 | $1.80 | $1.71 | $1.71 | 1 963 926 |
| Jan 24, 2024 | $1.78 | $1.81 | $1.77 | $1.78 | 1 878 224 |
