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 |
| Aug 29, 2023 | $1.27 | $1.31 | $1.25 | $1.30 | 1 224 182 |
| Aug 28, 2023 | $1.28 | $1.31 | $1.26 | $1.28 | 1 619 423 |
| Aug 25, 2023 | $1.22 | $1.27 | $1.20 | $1.27 | 825 535 |
| Aug 24, 2023 | $1.24 | $1.26 | $1.21 | $1.24 | 1 190 364 |
| Aug 23, 2023 | $1.19 | $1.27 | $1.18 | $1.26 | 1 788 573 |
| Aug 22, 2023 | $1.25 | $1.25 | $1.20 | $1.22 | 1 076 078 |
| Aug 21, 2023 | $1.18 | $1.25 | $1.17 | $1.24 | 2 011 690 |
| Aug 18, 2023 | $1.10 | $1.18 | $1.10 | $1.17 | 1 151 018 |
| Aug 17, 2023 | $1.11 | $1.13 | $1.09 | $1.13 | 757 084 |
| Aug 16, 2023 | $1.13 | $1.14 | $1.09 | $1.12 | 1 244 319 |
| Aug 15, 2023 | $1.17 | $1.18 | $1.11 | $1.11 | 1 616 449 |
| Aug 14, 2023 | $1.18 | $1.19 | $1.15 | $1.18 | 1 082 892 |
| Aug 11, 2023 | $1.11 | $1.18 | $1.11 | $1.18 | 1 745 397 |
| Aug 10, 2023 | $1.14 | $1.20 | $1.10 | $1.10 | 2 633 368 |
| Aug 09, 2023 | $1.10 | $1.13 | $1.07 | $1.13 | 2 250 783 |
| Aug 08, 2023 | $1.03 | $1.09 | $1.00 | $1.09 | 1 290 354 |
| Aug 07, 2023 | $1.07 | $1.09 | $1.04 | $1.05 | 1 279 826 |
| Aug 04, 2023 | $1.07 | $1.08 | $1.04 | $1.05 | 451 186 |
| Aug 03, 2023 | $1.03 | $1.07 | $1.04 | $1.06 | 558 767 |
| Aug 02, 2023 | $1.06 | $1.07 | $1.00 | $1.06 | 963 685 |
| Aug 01, 2023 | $1.06 | $1.08 | $1.04 | $1.06 | 949 428 |
| Jul 31, 2023 | $1.03 | $1.11 | $1.03 | $1.05 | 4 307 659 |
| Jul 28, 2023 | $1.01 | $1.03 | $1.00 | $1.01 | 723 239 |
| Jul 27, 2023 | $1.00 | $1.03 | $0.98 | $1.00 | 893 101 |
| Jul 26, 2023 | $1.00 | $1.03 | $0.99 | $1.02 | 694 612 |
