Canada markets closed

Ur-Energy Inc. (URG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.6900-0.0800 (-4.52%)
At close: 04:00PM EDT
1.7100 +0.02 (+1.18%)
After hours: 07:58PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.77001.82001.67001.69001.69003,354,600
Apr 11, 20241.71001.78001.67001.77001.77003,175,400
Apr 10, 20241.69001.73001.67001.71001.71003,108,100
Apr 09, 20241.73001.74001.68001.71001.71002,209,800
Apr 08, 20241.77001.78001.68001.73001.73003,528,400
Apr 05, 20241.72001.79001.71001.77001.77002,013,200
Apr 04, 20241.80001.80001.68001.72001.72003,009,900
Apr 03, 20241.69001.83001.67001.78001.78006,493,800
Apr 02, 20241.67001.69001.62001.67001.67002,066,500
Apr 01, 20241.64001.70001.61001.66001.66003,294,400
Mar 28, 20241.58001.65001.58001.60001.60003,624,300
Mar 27, 20241.60001.60001.56001.58001.58001,465,700
Mar 26, 20241.62001.63001.55001.59001.59001,521,500
Mar 25, 20241.59001.65001.56001.59001.59001,777,500
Mar 22, 20241.61001.63001.56001.59001.59001,660,100
Mar 21, 20241.58001.61001.53001.60001.60002,413,900
Mar 20, 20241.48001.57001.46001.57001.57002,388,200
Mar 19, 20241.47001.51001.45001.49001.49002,264,900
Mar 18, 20241.49001.51001.46001.48001.48001,806,200
Mar 15, 20241.47001.52001.44001.47001.47005,565,100
Mar 14, 20241.49001.50001.39001.45001.45005,595,800
Mar 13, 20241.53001.57001.46001.48001.48004,473,900
Mar 12, 20241.53001.57001.51001.51001.51002,062,100
Mar 11, 20241.55001.55001.50001.53001.53003,742,300
Mar 08, 20241.66001.68001.54001.57001.57003,703,100
Mar 07, 20241.60001.70001.59001.67001.67004,355,600
Mar 06, 20241.55001.62001.55001.58001.58003,343,000
Mar 05, 20241.60001.60001.54001.56001.56002,274,000
Mar 04, 20241.70001.70001.58001.59001.59002,910,800
Mar 01, 20241.60001.70001.60001.67001.67003,346,100
Feb 29, 20241.57001.62001.54001.59001.59003,722,000
Feb 28, 20241.61001.62001.55001.57001.57003,573,800
Feb 27, 20241.60001.67001.60001.63001.63002,214,100
Feb 26, 20241.57001.63001.56001.60001.60001,933,000
Feb 23, 20241.57001.62001.56001.59001.59001,831,600
Feb 22, 20241.64001.65001.58001.59001.59002,130,400
Feb 21, 20241.63001.66001.59001.62001.62002,801,000
Feb 20, 20241.67001.70001.60001.63001.63004,312,900
Feb 16, 20241.69001.72001.67001.70001.70002,783,200
Feb 15, 20241.74001.76001.68001.70001.70004,856,200
Feb 14, 20241.82001.82001.73001.74001.74003,636,700
Feb 13, 20241.83001.83001.76001.79001.79002,975,500
Feb 12, 20241.79001.86001.77001.85001.85002,430,700
Feb 09, 20241.86001.89001.80001.80001.80003,117,800
Feb 08, 20241.94001.94001.83001.86001.86004,627,500
Feb 07, 20241.95001.97001.90001.90001.90004,331,700
Feb 06, 20241.99002.00001.92001.95001.95002,309,300
Feb 05, 20242.01002.01001.91001.98001.98003,932,000
Feb 02, 20242.00002.01001.95002.01002.01004,558,700
Feb 01, 20241.89002.00001.87001.97001.97006,120,900
Jan 31, 20241.83001.89001.79001.84001.84005,048,300
Jan 30, 20241.76001.86001.74001.85001.85006,088,700
Jan 29, 20241.74001.77001.67001.76001.76002,208,500
Jan 26, 20241.73001.75001.69001.75001.75001,997,100
Jan 25, 20241.78001.80001.70001.71001.71001,969,900
Jan 24, 20241.78001.81001.77001.78001.78001,885,400
Jan 23, 20241.74001.78001.71001.77001.77002,366,100
Jan 22, 20241.72001.75001.70001.73001.73001,860,500
Jan 19, 20241.78001.78001.68001.72001.72002,820,600
Jan 18, 20241.77001.79001.69001.75001.75002,773,500
Jan 17, 20241.74001.78001.70001.76001.76004,304,500
Jan 16, 20241.79001.85001.75001.75001.75008,266,600
Jan 12, 20241.67001.76001.67001.73001.730010,155,100
Jan 11, 20241.60001.63001.55001.63001.63002,489,200
Jan 10, 20241.60001.63001.56001.60001.60002,951,200
Jan 09, 20241.50001.60001.47001.57001.57004,187,400
Jan 08, 20241.48001.51001.44001.51001.51001,142,500
Jan 05, 20241.51001.53001.46001.46001.46001,302,300
Jan 04, 20241.50001.55001.48001.50001.50001,330,800
Jan 03, 20241.49001.54001.45001.50001.50002,041,700
Jan 02, 20241.55001.55001.50001.50001.50002,293,900
Dec 29, 20231.50001.56001.48001.54001.54002,406,800
Dec 28, 20231.53001.54001.48001.49001.49002,741,400
Dec 27, 20231.58001.58001.52001.54001.54001,845,400
Dec 26, 20231.55001.59001.53001.57001.5700933,900
Dec 22, 20231.54001.62001.53001.56001.56001,814,400
Dec 21, 20231.46001.55001.46001.55001.55001,937,300
Dec 20, 20231.46001.52001.45001.47001.47002,535,500
Dec 19, 20231.49001.52001.45001.46001.46004,837,900
Dec 18, 20231.50001.60001.50001.53001.53001,812,700
Dec 15, 20231.58001.62001.48001.49001.49004,731,100
Dec 14, 20231.54001.60001.50001.59001.59003,909,800
Dec 13, 20231.56001.57001.48001.54001.54002,554,700
Dec 12, 20231.53001.57001.51001.57001.57002,077,400
Dec 11, 20231.57001.57001.52001.54001.54001,018,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...