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 |
| Jan 23, 2024 | $1.74 | $1.78 | $1.71 | $1.77 | 2 349 733 |
| Jan 22, 2024 | $1.72 | $1.75 | $1.70 | $1.73 | 1 858 217 |
| Jan 19, 2024 | $1.78 | $1.78 | $1.68 | $1.72 | 2 812 171 |
| Jan 18, 2024 | $1.77 | $1.79 | $1.69 | $1.75 | 2 771 546 |
| Jan 17, 2024 | $1.74 | $1.78 | $1.70 | $1.76 | 4 278 663 |
| Jan 16, 2024 | $1.79 | $1.85 | $1.75 | $1.75 | 8 258 925 |
| Jan 12, 2024 | $1.67 | $1.76 | $1.67 | $1.73 | 10 130 416 |
| Jan 11, 2024 | $1.60 | $1.63 | $1.55 | $1.63 | 2 433 586 |
| Jan 10, 2024 | $1.60 | $1.63 | $1.56 | $1.60 | 2 940 392 |
| Jan 09, 2024 | $1.50 | $1.60 | $1.47 | $1.57 | 4 182 603 |
| Jan 08, 2024 | $1.48 | $1.51 | $1.44 | $1.51 | 1 142 510 |
| Jan 05, 2024 | $1.51 | $1.51 | $1.46 | $1.46 | 1 300 996 |
| Jan 04, 2024 | $1.50 | $1.55 | $1.49 | $1.50 | 1 329 802 |
| Jan 03, 2024 | $1.49 | $1.54 | $1.45 | $1.50 | 2 012 338 |
| Jan 02, 2024 | $1.55 | $1.55 | $1.50 | $1.50 | 2 279 051 |
| Dec 29, 2023 | $1.50 | $1.56 | $1.49 | $1.54 | 2 402 130 |
| Dec 28, 2023 | $1.53 | $1.54 | $1.49 | $1.49 | 2 740 079 |
| Dec 27, 2023 | $1.58 | $1.58 | $1.52 | $1.54 | 1 841 239 |
| Dec 26, 2023 | $1.55 | $1.58 | $1.53 | $1.57 | 933 877 |
| Dec 22, 2023 | $1.54 | $1.62 | $1.53 | $1.56 | 1 813 987 |
| Dec 21, 2023 | $1.46 | $1.55 | $1.46 | $1.55 | 1 934 458 |
| Dec 20, 2023 | $1.46 | $1.52 | $1.45 | $1.47 | 2 535 046 |
| Dec 19, 2023 | $1.49 | $1.52 | $1.45 | $1.46 | 4 826 715 |
| Dec 18, 2023 | $1.50 | $1.60 | $1.50 | $1.53 | 1 804 008 |
| Dec 15, 2023 | $1.58 | $1.62 | $1.48 | $1.49 | 4 724 771 |
