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 |
| Dec 14, 2023 | $1.54 | $1.60 | $1.50 | $1.59 | 3 906 468 |
| Dec 13, 2023 | $1.56 | $1.57 | $1.48 | $1.54 | 2 552 180 |
| Dec 12, 2023 | $1.53 | $1.57 | $1.51 | $1.57 | 2 073 984 |
| Dec 11, 2023 | $1.57 | $1.57 | $1.52 | $1.54 | 1 007 428 |
| Dec 08, 2023 | $1.54 | $1.59 | $1.54 | $1.56 | 1 356 970 |
| Dec 07, 2023 | $1.55 | $1.57 | $1.50 | $1.54 | 2 126 728 |
| Dec 06, 2023 | $1.54 | $1.57 | $1.52 | $1.54 | 1 995 180 |
| Dec 05, 2023 | $1.60 | $1.61 | $1.54 | $1.54 | 1 307 337 |
| Dec 04, 2023 | $1.59 | $1.62 | $1.56 | $1.60 | 1 810 103 |
| Dec 01, 2023 | $1.60 | $1.65 | $1.56 | $1.57 | 2 090 155 |
| Nov 30, 2023 | $1.56 | $1.64 | $1.51 | $1.60 | 3 317 412 |
| Nov 29, 2023 | $1.62 | $1.63 | $1.53 | $1.55 | 2 517 120 |
| Nov 28, 2023 | $1.69 | $1.69 | $1.61 | $1.62 | 1 438 593 |
| Nov 27, 2023 | $1.66 | $1.69 | $1.64 | $1.68 | 1 171 552 |
| Nov 24, 2023 | $1.64 | $1.69 | $1.64 | $1.66 | 661 110 |
| Nov 22, 2023 | $1.67 | $1.67 | $1.63 | $1.64 | 2 206 871 |
| Nov 21, 2023 | $1.70 | $1.71 | $1.64 | $1.66 | 2 212 534 |
| Nov 20, 2023 | $1.67 | $1.71 | $1.65 | $1.69 | 3 355 451 |
| Nov 17, 2023 | $1.60 | $1.68 | $1.60 | $1.65 | 3 055 551 |
| Nov 16, 2023 | $1.57 | $1.62 | $1.56 | $1.62 | 1 641 288 |
| Nov 15, 2023 | $1.62 | $1.62 | $1.56 | $1.59 | 1 180 411 |
| Nov 14, 2023 | $1.62 | $1.63 | $1.57 | $1.62 | 1 558 866 |
| Nov 13, 2023 | $1.55 | $1.63 | $1.55 | $1.60 | 2 419 215 |
| Nov 10, 2023 | $1.55 | $1.56 | $1.51 | $1.56 | 1 241 763 |
| Nov 09, 2023 | $1.51 | $1.60 | $1.51 | $1.54 | 1 912 371 |
