Ur Energy Inc (URG) Historical Stock Data
1.33 ↓0.03 (-2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URG is down -0.14% a day on average. There have been 15 days where Ur Energy Inc closed green and 15 days where URG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.31 | 1.37 | 3.38M |
| 2024-11-21 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.33 | 1.40 | 4.52M |
| 2024-11-20 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.33 | 1.39 | 3.84M |
| 2024-11-19 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.33 | 1.40 | 4.71M |
| 2024-11-18 | 1.26 | 1.33 | ↑$0.07 (5.56%) | 1.26 | 1.39 | 5.55M |
| 2024-11-15 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.23 | 1.37 | 6.27M |
| 2024-11-14 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.19 | 1.26 | 4.61M |
| 2024-11-13 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.16 | 1.20 | 4.65M |
| 2024-11-12 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.14 | 1.19 | 5.78M |
| 2024-11-11 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.11 | 1.19 | 4.10M |
| 2024-11-08 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.15 | 1.22 | 4.58M |
| 2024-11-07 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.19 | 1.27 | 7.16M |
| 2024-11-06 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.19 | 1.25 | 5.40M |
| 2024-11-05 | 1.23 | 1.19 | ↓$0.04 (-3.25%) | 1.18 | 1.24 | 3.75M |
| 2024-11-04 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.18 | 1.24 | 2.32M |
| 2024-11-01 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.23 | 1.29 | 2.49M |
| 2024-10-31 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.25 | 1.31 | 2.55M |
| 2024-10-30 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.28 | 1.32 | 4.38M |
| 2024-10-29 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.28 | 1.35 | 2.75M |
| 2024-10-28 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.26 | 1.33 | 3.72M |
| 2024-10-25 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.28 | 1.32 | 2.41M |
| 2024-10-24 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.27 | 1.31 | 2.70M |
| 2024-10-23 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.25 | 1.30 | 3.18M |
| 2024-10-22 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.26 | 1.32 | 3.05M |
| 2024-10-21 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.28 | 1.36 | 3.55M |
| 2024-10-18 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.27 | 1.34 | 3.31M |
| 2024-10-17 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.31 | 5.48M |
| 2024-10-16 | 1.19 | 1.26 | ↑$0.07 (5.88%) | 1.18 | 1.28 | 10M |
| 2024-10-15 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.15 | 1.19 | 2.74M |
| 2024-10-14 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.16 | 1.19 | 1.37M |
Create an account or log in to view more rows.
$URG love when bulls come out
$URG I like it
$URG Fuk the 1% even though i feel like the 1%
$URG news?
$URG we back boys
$URG love this stock!!!!
$URG oversold! Buy the dip
$URG looks like a loading
$URG already bouncing back.
$URG lmao wtf was that