URG - Ur-Energy Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20231.05001.06001.02001.05001.05001,404,100
Jun 05, 20231.01001.10000.96001.07001.07002,958,800
Jun 02, 20231.00001.01000.84001.01001.01001,778,800
Jun 01, 20230.91001.03000.90000.97000.97004,037,200
May 31, 20230.87000.91000.85000.90000.90001,877,600
May 30, 20230.93000.93000.86000.87000.87003,161,900
May 26, 20230.92000.93000.90000.92000.9200610,300
May 25, 20230.92000.93000.91000.91000.9100473,100
May 24, 20230.95000.96000.91000.91000.9100801,900
May 23, 20230.99000.99000.95000.96000.9600966,100
May 22, 20230.97001.00000.95000.99000.99002,019,100
May 19, 20230.97000.97000.94000.95000.9500728,100
May 18, 20230.91000.96000.90000.96000.9600815,300
May 17, 20230.91000.93000.89000.91000.9100882,700
May 16, 20230.98000.98000.89000.90000.90001,041,500
May 15, 20230.98000.98000.96000.98000.9800624,400
May 12, 20230.97000.98000.93000.98000.9800555,000
May 11, 20230.98001.00000.94000.98000.9800519,700
May 10, 20231.03001.03000.97000.99000.9900980,600
May 09, 20230.92001.01000.91001.01001.01001,372,700
May 08, 20230.95000.97000.93000.94000.9400363,000
May 05, 20230.88000.95000.87000.95000.9500962,400
May 04, 20230.87000.89000.86000.87000.8700914,500
May 03, 20230.87000.90000.85000.86000.8600651,600
May 02, 20230.87000.88000.86000.87000.87001,404,200
May 01, 20230.94000.94000.87000.87000.8700645,600
Apr 28, 20230.91000.95000.89000.93000.93002,649,200
Apr 27, 20230.87000.91000.87000.90000.90001,079,700
Apr 26, 20230.85000.90000.84000.88000.88001,221,700
Apr 25, 20230.83000.86000.82000.83000.83001,495,400
Apr 24, 20230.87000.88000.83000.83000.83001,521,500
Apr 21, 20230.89000.90000.85000.88000.88001,950,800
Apr 20, 20230.90000.92000.89000.91000.9100679,700
Apr 19, 20230.92000.93000.90000.91000.9100479,800
Apr 18, 20230.90000.92000.89000.92000.9200741,600
Apr 17, 20230.95000.96000.89000.91000.91001,122,300
Apr 14, 20230.97000.97000.94000.95000.9500655,900
Apr 13, 20230.93000.97000.93000.96000.9600879,900
Apr 12, 20230.92000.93000.91000.92000.9200776,200
Apr 11, 20230.92000.94000.91000.91000.9100690,700
Apr 10, 20230.91000.92000.90000.91000.9100697,700
Apr 06, 20230.92000.93000.90000.92000.9200613,200
Apr 05, 20230.96000.97000.91000.92000.9200602,500
Apr 04, 20230.99001.01000.95000.97000.97001,498,500
Apr 03, 20231.06001.07001.00001.01001.01001,919,600
Mar 31, 20230.98001.06000.97001.06001.06004,562,600
Mar 30, 20230.95000.99000.92000.99000.99001,363,200
Mar 29, 20230.93000.95000.92000.95000.9500506,900
Mar 28, 20230.90000.93000.90000.93000.93001,001,500
Mar 27, 20230.86000.89000.85000.89000.89001,117,300
Mar 24, 20230.88000.89000.85000.86000.86001,526,100
Mar 23, 20230.92000.93000.89000.90000.9000868,300
Mar 22, 20230.94000.94000.91000.91000.9100474,000
Mar 21, 20230.89000.94000.88000.93000.9300771,400
Mar 20, 20230.92000.93000.90000.91000.91001,027,600
Mar 17, 20230.94000.95000.91000.94000.94001,746,300
Mar 16, 20230.92000.96000.88000.95000.95003,168,700
Mar 15, 20231.01001.02000.95000.96000.96001,903,800
Mar 14, 20231.04001.06001.02001.02001.0200910,800
Mar 13, 20231.02001.06001.00001.04001.04001,437,300
Mar 10, 20231.06001.07001.03001.04001.04001,495,500
Mar 09, 20231.05001.08001.05001.08001.08001,504,300
Mar 08, 20231.08001.08001.05001.06001.0600511,000
Mar 07, 20231.06001.08001.05001.07001.0700808,800
Mar 06, 20231.11001.11001.06001.08001.08001,012,000
Mar 03, 20231.09001.11001.09001.10001.1000507,300
Mar 02, 20231.10001.10001.07001.10001.10001,010,700
Mar 01, 20231.09001.10001.06001.09001.0900771,000
Feb 28, 20231.07001.09001.07001.07001.0700684,300
Feb 27, 20231.05001.10001.05001.07001.07001,463,300
Feb 24, 20231.06001.09001.03001.05001.05001,603,800
Feb 23, 20231.09001.11001.07001.08001.08001,318,200
Feb 22, 20231.10001.11001.06001.06001.06002,142,100
Feb 21, 20231.13001.14001.06001.06001.06002,448,100
Feb 17, 20231.14001.14001.10001.14001.14003,120,100
Feb 16, 20231.12001.16001.09001.15001.15009,640,300
Feb 15, 20231.24001.32001.24001.31001.31001,557,400
Feb 14, 20231.25001.28001.23001.25001.2500646,100
Feb 13, 20231.26001.27001.22001.25001.2500915,300
Feb 10, 20231.20001.26001.19001.24001.2400939,300
Feb 09, 20231.25001.27001.20001.20001.20001,451,100
Feb 08, 20231.24001.26001.20001.20001.20001,662,300
Feb 07, 20231.21001.25001.20001.24001.24001,807,200
Feb 06, 20231.25001.27001.19001.21001.21001,668,100
Feb 03, 20231.30001.33001.25001.25001.2500805,500
Feb 02, 20231.40001.40001.29001.30001.30001,410,800
Feb 01, 20231.30001.37001.26001.35001.35001,186,500
Jan 31, 20231.33001.37001.26001.31001.31001,457,000
Jan 30, 20231.27001.37001.27001.33001.33001,959,400
Jan 27, 20231.24001.29001.23001.28001.28001,154,000
Jan 26, 20231.27001.29001.23001.26001.26001,113,700
Jan 25, 20231.23001.28001.19001.27001.27001,480,200
Jan 24, 20231.26001.27001.24001.24001.2400769,500
Jan 23, 20231.25001.28001.23001.25001.2500750,600
Jan 20, 20231.19001.25001.17001.25001.25001,108,000
Jan 19, 20231.17001.19001.16001.17001.1700684,300
Jan 18, 20231.23001.25001.16001.17001.17001,015,100
Jan 17, 20231.25001.27001.21001.22001.2200972,400
Jan 13, 20231.27001.28001.24001.26001.2600864,000
Jan 12, 20231.29001.29001.25001.28001.2800749,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...