Ur Energy Inc (URG) Historical Stock Data
1.29 ↑0.03 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, URG is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-10-17 | 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 |
| 2024-10-11 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.16 | 1.19 | 2.66M |
| 2024-10-10 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.13 | 1.17 | 2.05M |
| 2024-10-09 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.19 | 1.61M |
| 2024-10-08 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.20 | 3.60M |
| 2024-10-07 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.18 | 1.24 | 3.68M |
| 2024-10-04 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.17 | 1.23 | 3.74M |
| 2024-10-03 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.24 | 1.81M |
| 2024-10-02 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.24 | 3.85M |
| 2024-10-01 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.19 | 1.25 | 3.29M |
| 2024-09-30 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.12 | 1.21 | 21.62M |
| 2024-09-27 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.12 | 1.21 | 4.71M |
| 2024-09-26 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.18 | 1.25 | 6.23M |
| 2024-09-25 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 3.79M |
| 2024-09-24 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.19 | 1.26 | 4.25M |
| 2024-09-23 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.16 | 1.25 | 6.05M |
| 2024-09-20 | 1.22 | 1.18 | ↓$0.04 (-3.28%) | 1.17 | 1.26 | 12.01M |
| 2024-09-19 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.14 | 1.21 | 3.97M |
| 2024-09-18 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.12 | 1.22 | 5.03M |
| 2024-09-17 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.17 | 3.26M |
| 2024-09-16 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.09 | 1.17 | 2.74M |
| 2024-09-13 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.12 | 1.19 | 2.43M |
| 2024-09-12 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.20 | 2.98M |
| 2024-09-11 | 1.09 | 1.17 | ↑$0.08 (7.34%) | 1.09 | 1.18 | 4.33M |
| 2024-09-10 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.05 | 1.11 | 2.05M |
| 2024-09-09 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.06 | 1.11 | 2.73M |
| 2024-09-06 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.08 | 2.80M |
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