Canada markets closed

Ur-Energy Inc. (URG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.5600+0.0200 (+1.30%)
At close: 04:00PM EST
1.5800 +0.02 (+1.28%)
After hours: 07:32PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20231.54001.59001.54001.56001.56001,365,900
Dec 07, 20231.55001.57001.50001.54001.54002,161,900
Dec 06, 20231.54001.57001.52001.54001.54002,007,700
Dec 05, 20231.60001.61001.54001.54001.54001,326,000
Dec 04, 20231.59001.62001.56001.60001.60001,820,500
Dec 01, 20231.60001.65001.55001.57001.57002,092,100
Nov 30, 20231.56001.64001.51001.60001.60003,324,800
Nov 29, 20231.62001.63001.53001.55001.55002,521,600
Nov 28, 20231.69001.69001.61001.62001.62001,447,800
Nov 27, 20231.66001.69001.64001.68001.68001,172,100
Nov 24, 20231.64001.69001.63001.66001.6600663,500
Nov 22, 20231.67001.67001.63001.64001.64002,210,200
Nov 21, 20231.70001.71001.64001.66001.66002,220,900
Nov 20, 20231.67001.71001.65001.69001.69003,372,700
Nov 17, 20231.60001.68001.60001.65001.65003,058,700
Nov 16, 20231.57001.62001.56001.62001.62001,641,800
Nov 15, 20231.62001.62001.56001.59001.59001,183,100
Nov 14, 20231.62001.63001.57001.62001.62001,563,900
Nov 13, 20231.55001.63001.55001.60001.60002,421,600
Nov 10, 20231.55001.56001.51001.56001.56001,244,500
Nov 09, 20231.51001.60001.51001.54001.54001,933,400
Nov 08, 20231.53001.54001.49001.53001.53001,081,800
Nov 07, 20231.53001.56001.47001.53001.53001,350,000
Nov 06, 20231.58001.59001.51001.53001.53001,799,700
Nov 03, 20231.66001.66001.55001.58001.58002,167,900
Nov 02, 20231.66001.66001.60001.66001.66001,725,200
Nov 01, 20231.64001.65001.58001.64001.64001,647,700
Oct 31, 20231.58001.66001.57001.63001.63002,509,800
Oct 30, 20231.51001.59001.51001.58001.58001,578,000
Oct 27, 20231.58001.58001.50001.50001.5000881,500
Oct 26, 20231.60001.60001.53001.56001.56001,351,900
Oct 25, 20231.61001.63001.57001.60001.60002,042,000
Oct 24, 20231.54001.63001.52001.59001.59002,729,900
Oct 23, 20231.55001.58001.49001.55001.55002,087,300
Oct 20, 20231.50001.56001.48001.55001.55002,103,600
Oct 19, 20231.49001.53001.42001.50001.50002,495,300
Oct 18, 20231.52001.54001.48001.48001.48001,565,200
Oct 17, 20231.46001.55001.46001.49001.49001,661,400
Oct 16, 20231.54001.54001.45001.48001.48001,381,400
Oct 13, 20231.47001.51001.44001.49001.49001,157,500
Oct 12, 20231.47001.51001.42001.44001.44002,519,600
Oct 11, 20231.58001.58001.47001.49001.49002,019,700
Oct 10, 20231.52001.58001.49001.55001.55001,909,500
Oct 09, 20231.51001.54001.43001.49001.49001,123,800
Oct 06, 20231.46001.53001.45001.52001.52001,580,200
Oct 05, 20231.38001.50001.38001.46001.46002,400,600
Oct 04, 20231.40001.42001.35001.39001.39002,767,000
Oct 03, 20231.34001.48001.30001.44001.44002,885,900
Oct 02, 20231.54001.54001.42001.42001.42004,448,000
Sept 29, 20231.68001.68001.51001.54001.54003,289,100
Sept 28, 20231.60001.68001.60001.66001.66003,144,700
Sept 27, 20231.62001.64001.53001.58001.58001,853,100
Sept 26, 20231.64001.65001.57001.58001.58003,609,100
Sept 25, 20231.59001.68001.54001.65001.65004,243,200
Sept 22, 20231.48001.59001.46001.57001.57003,851,900
Sept 21, 20231.45001.49001.44001.46001.46001,442,900
Sept 20, 20231.45001.54001.44001.46001.46002,304,400
Sept 19, 20231.53001.55001.42001.48001.48002,799,700
Sept 18, 20231.55001.56001.48001.55001.55002,151,600
Sept 15, 20231.58001.62001.53001.53001.53003,541,500
Sept 14, 20231.57001.58001.52001.57001.57003,170,000
Sept 13, 20231.46001.53001.45001.52001.52002,861,300
Sept 12, 20231.49001.51001.44001.45001.45001,950,800
Sept 11, 20231.44001.49001.41001.47001.47002,526,300
Sept 08, 20231.43001.45001.39001.44001.44001,915,000
Sept 07, 20231.38001.43001.37001.42001.42001,770,900
Sept 06, 20231.41001.44001.37001.42001.42002,065,400
Sept 05, 20231.38001.42001.35001.41001.41003,684,900
Sept 01, 20231.32001.37001.32001.35001.35002,035,800
Aug 31, 20231.33001.34001.28001.31001.31001,919,300
Aug 30, 20231.30001.34001.30001.32001.32001,775,100
Aug 29, 20231.27001.31001.25001.30001.30001,224,600
Aug 28, 20231.28001.31001.26001.28001.28001,619,400
Aug 25, 20231.22001.27001.20001.27001.2700829,100
Aug 24, 20231.24001.26001.21001.24001.24001,190,400
Aug 23, 20231.19001.27001.18001.26001.26001,799,600
Aug 22, 20231.25001.25001.20001.22001.22001,077,100
Aug 21, 20231.18001.25001.17001.24001.24002,053,000
Aug 18, 20231.10001.18001.10001.17001.17001,156,400
Aug 17, 20231.11001.13001.09001.13001.1300757,400
Aug 16, 20231.13001.14001.09001.12001.12001,256,400
Aug 15, 20231.17001.18001.11001.11001.11001,621,000
Aug 14, 20231.18001.19001.15001.18001.18001,087,500
Aug 11, 20231.11001.18001.11001.18001.18001,773,300
Aug 10, 20231.14001.20001.10001.10001.10002,652,000
Aug 09, 20231.10001.13001.06001.13001.13002,271,700
Aug 08, 20231.03001.09001.00001.09001.09001,292,600
Aug 07, 20231.07001.09001.04001.05001.05001,279,900
Aug 04, 20231.07001.08001.04001.05001.0500451,200
Aug 03, 20231.03001.07001.03001.06001.0600558,800
Aug 02, 20231.06001.07001.00001.06001.0600963,700
Aug 01, 20231.06001.08001.03001.06001.0600953,400
Jul 31, 20231.03001.11001.03001.05001.05004,386,200
Jul 28, 20231.01001.03000.99001.01001.0100724,000
Jul 27, 20231.00001.02000.98001.00001.0000893,200
Jul 26, 20231.00001.03000.99001.02001.0200695,300
Jul 25, 20230.98001.02000.98001.02001.0200697,000
Jul 24, 20230.97000.99000.96000.98000.9800836,900
Jul 21, 20230.99001.00000.96000.99000.9900390,300
Jul 20, 20230.98001.01000.96001.00001.0000603,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...