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 |
| Oct 04, 2023 | $1.40 | $1.42 | $1.35 | $1.39 | 2 763 824 |
| Oct 03, 2023 | $1.34 | $1.48 | $1.30 | $1.44 | 2 880 854 |
| Oct 02, 2023 | $1.54 | $1.54 | $1.42 | $1.42 | 4 441 042 |
| Sep 29, 2023 | $1.68 | $1.68 | $1.51 | $1.54 | 3 284 631 |
| Sep 28, 2023 | $1.60 | $1.68 | $1.60 | $1.66 | 3 132 853 |
| Sep 27, 2023 | $1.62 | $1.64 | $1.53 | $1.58 | 1 834 434 |
| Sep 26, 2023 | $1.64 | $1.65 | $1.57 | $1.58 | 3 575 498 |
| Sep 25, 2023 | $1.59 | $1.68 | $1.54 | $1.65 | 4 224 654 |
| Sep 22, 2023 | $1.48 | $1.59 | $1.46 | $1.57 | 3 850 136 |
| Sep 21, 2023 | $1.45 | $1.49 | $1.44 | $1.46 | 1 435 211 |
| Sep 20, 2023 | $1.45 | $1.54 | $1.44 | $1.46 | 2 304 198 |
| Sep 19, 2023 | $1.53 | $1.55 | $1.42 | $1.48 | 2 686 485 |
| Sep 18, 2023 | $1.55 | $1.56 | $1.48 | $1.55 | 2 150 017 |
| Sep 15, 2023 | $1.58 | $1.62 | $1.53 | $1.53 | 3 521 349 |
| Sep 14, 2023 | $1.57 | $1.58 | $1.52 | $1.57 | 3 149 950 |
| Sep 13, 2023 | $1.46 | $1.53 | $1.45 | $1.52 | 2 844 856 |
| Sep 12, 2023 | $1.49 | $1.51 | $1.44 | $1.45 | 1 944 543 |
| Sep 11, 2023 | $1.44 | $1.49 | $1.41 | $1.47 | 2 510 968 |
| Sep 08, 2023 | $1.43 | $1.45 | $1.39 | $1.44 | 1 902 997 |
| Sep 07, 2023 | $1.38 | $1.43 | $1.37 | $1.42 | 1 766 723 |
| Sep 06, 2023 | $1.41 | $1.44 | $1.37 | $1.42 | 2 063 967 |
| Sep 05, 2023 | $1.38 | $1.42 | $1.35 | $1.41 | 3 672 055 |
| Sep 01, 2023 | $1.32 | $1.37 | $1.33 | $1.35 | 2 035 819 |
| Aug 31, 2023 | $1.33 | $1.34 | $1.28 | $1.31 | 1 918 186 |
| Aug 30, 2023 | $1.30 | $1.34 | $1.30 | $1.32 | 1 741 717 |
