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 |
| Jul 25, 2023 | $0.98 | $1.02 | $0.98 | $1.02 | 696 909 |
| Jul 24, 2023 | $0.97 | $0.99 | $0.96 | $0.98 | 836 774 |
| Jul 21, 2023 | $0.99 | $1.00 | $0.96 | $0.99 | 389 532 |
| Jul 20, 2023 | $0.98 | $1.02 | $0.97 | $1.00 | 603 641 |
| Jul 19, 2023 | $1.00 | $1.02 | $0.99 | $1.00 | 570 033 |
| Jul 18, 2023 | $0.98 | $1.02 | $0.97 | $0.99 | 1 085 648 |
| Jul 17, 2023 | $0.97 | $0.99 | $0.97 | $0.97 | 1 072 920 |
| Jul 14, 2023 | $1.01 | $1.02 | $0.97 | $0.98 | 870 077 |
| Jul 13, 2023 | $0.96 | $1.02 | $0.95 | $1.00 | 1 013 342 |
| Jul 12, 2023 | $0.95 | $0.98 | $0.95 | $0.95 | 1 162 926 |
| Jul 11, 2023 | $0.96 | $0.97 | $0.95 | $0.95 | 1 368 669 |
| Jul 10, 2023 | $0.96 | $0.98 | $0.91 | $0.95 | 1 266 698 |
| Jul 07, 2023 | $0.95 | $0.98 | $0.94 | $0.95 | 1 595 157 |
| Jul 06, 2023 | $1.01 | $1.02 | $0.94 | $0.94 | 6 007 275 |
| Jul 05, 2023 | $1.03 | $1.04 | $1.02 | $1.02 | 665 703 |
| Jul 03, 2023 | $1.04 | $1.06 | $1.03 | $1.05 | 256 531 |
| Jun 30, 2023 | $1.05 | $1.06 | $1.03 | $1.05 | 1 625 708 |
| Jun 29, 2023 | $1.03 | $1.06 | $1.03 | $1.04 | 1 243 068 |
| Jun 28, 2023 | $1.01 | $1.05 | $1.00 | $1.03 | 1 656 852 |
| Jun 27, 2023 | $1.05 | $1.05 | $1.02 | $1.02 | 880 650 |
| Jun 26, 2023 | $1.00 | $1.05 | $1.00 | $1.03 | 2 233 488 |
| Jun 23, 2023 | $1.02 | $1.05 | $0.99 | $1.01 | 3 846 237 |
| Jun 22, 2023 | $1.04 | $1.05 | $1.00 | $1.03 | 1 426 772 |
| Jun 21, 2023 | $1.05 | $1.05 | $1.03 | $1.04 | 1 556 814 |
| Jun 20, 2023 | $1.10 | $1.10 | $1.03 | $1.03 | 2 363 729 |
