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 |
| Nov 08, 2023 | $1.53 | $1.54 | $1.49 | $1.53 | 1 079 599 |
| Nov 07, 2023 | $1.53 | $1.55 | $1.47 | $1.53 | 1 349 284 |
| Nov 06, 2023 | $1.58 | $1.59 | $1.51 | $1.53 | 1 794 301 |
| Nov 03, 2023 | $1.66 | $1.66 | $1.55 | $1.58 | 2 145 679 |
| Nov 02, 2023 | $1.66 | $1.66 | $1.60 | $1.66 | 1 705 628 |
| Nov 01, 2023 | $1.64 | $1.65 | $1.58 | $1.64 | 1 646 136 |
| Oct 31, 2023 | $1.58 | $1.66 | $1.57 | $1.63 | 2 509 123 |
| Oct 30, 2023 | $1.51 | $1.59 | $1.51 | $1.58 | 1 576 337 |
| Oct 27, 2023 | $1.58 | $1.58 | $1.50 | $1.50 | 878 834 |
| Oct 26, 2023 | $1.60 | $1.60 | $1.53 | $1.56 | 1 349 494 |
| Oct 25, 2023 | $1.61 | $1.63 | $1.57 | $1.60 | 2 041 106 |
| Oct 24, 2023 | $1.54 | $1.63 | $1.52 | $1.59 | 2 728 049 |
| Oct 23, 2023 | $1.55 | $1.58 | $1.49 | $1.55 | 2 084 406 |
| Oct 20, 2023 | $1.50 | $1.56 | $1.48 | $1.55 | 2 099 278 |
| Oct 19, 2023 | $1.49 | $1.53 | $1.42 | $1.50 | 2 490 688 |
| Oct 18, 2023 | $1.52 | $1.54 | $1.48 | $1.48 | 1 543 652 |
| Oct 17, 2023 | $1.46 | $1.55 | $1.46 | $1.49 | 1 659 213 |
| Oct 16, 2023 | $1.54 | $1.54 | $1.45 | $1.48 | 1 377 886 |
| Oct 13, 2023 | $1.47 | $1.51 | $1.44 | $1.49 | 1 156 022 |
| Oct 12, 2023 | $1.47 | $1.51 | $1.42 | $1.44 | 2 516 712 |
| Oct 11, 2023 | $1.58 | $1.58 | $1.47 | $1.49 | 2 015 144 |
| Oct 10, 2023 | $1.52 | $1.57 | $1.50 | $1.55 | 1 906 756 |
| Oct 09, 2023 | $1.51 | $1.54 | $1.43 | $1.49 | 1 119 090 |
| Oct 06, 2023 | $1.46 | $1.53 | $1.45 | $1.52 | 1 578 758 |
| Oct 05, 2023 | $1.38 | $1.50 | $1.39 | $1.46 | 2 395 925 |
