Mail

URG - Ur-Energy Inc.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	1.0500	1.0600	1.0200	1.0500	1.0500	1,404,100
Jun 05, 2023	1.0100	1.1000	0.9600	1.0700	1.0700	2,958,800
Jun 02, 2023	1.0000	1.0100	0.8400	1.0100	1.0100	1,778,800
Jun 01, 2023	0.9100	1.0300	0.9000	0.9700	0.9700	4,037,200
May 31, 2023	0.8700	0.9100	0.8500	0.9000	0.9000	1,877,600
May 30, 2023	0.9300	0.9300	0.8600	0.8700	0.8700	3,161,900
May 26, 2023	0.9200	0.9300	0.9000	0.9200	0.9200	610,300
May 25, 2023	0.9200	0.9300	0.9100	0.9100	0.9100	473,100
May 24, 2023	0.9500	0.9600	0.9100	0.9100	0.9100	801,900
May 23, 2023	0.9900	0.9900	0.9500	0.9600	0.9600	966,100
May 22, 2023	0.9700	1.0000	0.9500	0.9900	0.9900	2,019,100
May 19, 2023	0.9700	0.9700	0.9400	0.9500	0.9500	728,100
May 18, 2023	0.9100	0.9600	0.9000	0.9600	0.9600	815,300
May 17, 2023	0.9100	0.9300	0.8900	0.9100	0.9100	882,700
May 16, 2023	0.9800	0.9800	0.8900	0.9000	0.9000	1,041,500
May 15, 2023	0.9800	0.9800	0.9600	0.9800	0.9800	624,400
May 12, 2023	0.9700	0.9800	0.9300	0.9800	0.9800	555,000
May 11, 2023	0.9800	1.0000	0.9400	0.9800	0.9800	519,700
May 10, 2023	1.0300	1.0300	0.9700	0.9900	0.9900	980,600
May 09, 2023	0.9200	1.0100	0.9100	1.0100	1.0100	1,372,700
May 08, 2023	0.9500	0.9700	0.9300	0.9400	0.9400	363,000
May 05, 2023	0.8800	0.9500	0.8700	0.9500	0.9500	962,400
May 04, 2023	0.8700	0.8900	0.8600	0.8700	0.8700	914,500
May 03, 2023	0.8700	0.9000	0.8500	0.8600	0.8600	651,600
May 02, 2023	0.8700	0.8800	0.8600	0.8700	0.8700	1,404,200
May 01, 2023	0.9400	0.9400	0.8700	0.8700	0.8700	645,600
Apr 28, 2023	0.9100	0.9500	0.8900	0.9300	0.9300	2,649,200
Apr 27, 2023	0.8700	0.9100	0.8700	0.9000	0.9000	1,079,700
Apr 26, 2023	0.8500	0.9000	0.8400	0.8800	0.8800	1,221,700
Apr 25, 2023	0.8300	0.8600	0.8200	0.8300	0.8300	1,495,400
Apr 24, 2023	0.8700	0.8800	0.8300	0.8300	0.8300	1,521,500
Apr 21, 2023	0.8900	0.9000	0.8500	0.8800	0.8800	1,950,800
Apr 20, 2023	0.9000	0.9200	0.8900	0.9100	0.9100	679,700
Apr 19, 2023	0.9200	0.9300	0.9000	0.9100	0.9100	479,800
Apr 18, 2023	0.9000	0.9200	0.8900	0.9200	0.9200	741,600
Apr 17, 2023	0.9500	0.9600	0.8900	0.9100	0.9100	1,122,300
Apr 14, 2023	0.9700	0.9700	0.9400	0.9500	0.9500	655,900
Apr 13, 2023	0.9300	0.9700	0.9300	0.9600	0.9600	879,900
Apr 12, 2023	0.9200	0.9300	0.9100	0.9200	0.9200	776,200
Apr 11, 2023	0.9200	0.9400	0.9100	0.9100	0.9100	690,700
Apr 10, 2023	0.9100	0.9200	0.9000	0.9100	0.9100	697,700
Apr 06, 2023	0.9200	0.9300	0.9000	0.9200	0.9200	613,200
Apr 05, 2023	0.9600	0.9700	0.9100	0.9200	0.9200	602,500
Apr 04, 2023	0.9900	1.0100	0.9500	0.9700	0.9700	1,498,500
Apr 03, 2023	1.0600	1.0700	1.0000	1.0100	1.0100	1,919,600
Mar 31, 2023	0.9800	1.0600	0.9700	1.0600	1.0600	4,562,600
Mar 30, 2023	0.9500	0.9900	0.9200	0.9900	0.9900	1,363,200
Mar 29, 2023	0.9300	0.9500	0.9200	0.9500	0.9500	506,900
Mar 28, 2023	0.9000	0.9300	0.9000	0.9300	0.9300	1,001,500
Mar 27, 2023	0.8600	0.8900	0.8500	0.8900	0.8900	1,117,300
Mar 24, 2023	0.8800	0.8900	0.8500	0.8600	0.8600	1,526,100
Mar 23, 2023	0.9200	0.9300	0.8900	0.9000	0.9000	868,300
Mar 22, 2023	0.9400	0.9400	0.9100	0.9100	0.9100	474,000
Mar 21, 2023	0.8900	0.9400	0.8800	0.9300	0.9300	771,400
Mar 20, 2023	0.9200	0.9300	0.9000	0.9100	0.9100	1,027,600
Mar 17, 2023	0.9400	0.9500	0.9100	0.9400	0.9400	1,746,300
Mar 16, 2023	0.9200	0.9600	0.8800	0.9500	0.9500	3,168,700
Mar 15, 2023	1.0100	1.0200	0.9500	0.9600	0.9600	1,903,800
Mar 14, 2023	1.0400	1.0600	1.0200	1.0200	1.0200	910,800
Mar 13, 2023	1.0200	1.0600	1.0000	1.0400	1.0400	1,437,300
Mar 10, 2023	1.0600	1.0700	1.0300	1.0400	1.0400	1,495,500
Mar 09, 2023	1.0500	1.0800	1.0500	1.0800	1.0800	1,504,300
Mar 08, 2023	1.0800	1.0800	1.0500	1.0600	1.0600	511,000
Mar 07, 2023	1.0600	1.0800	1.0500	1.0700	1.0700	808,800
Mar 06, 2023	1.1100	1.1100	1.0600	1.0800	1.0800	1,012,000
Mar 03, 2023	1.0900	1.1100	1.0900	1.1000	1.1000	507,300
Mar 02, 2023	1.1000	1.1000	1.0700	1.1000	1.1000	1,010,700
Mar 01, 2023	1.0900	1.1000	1.0600	1.0900	1.0900	771,000
Feb 28, 2023	1.0700	1.0900	1.0700	1.0700	1.0700	684,300
Feb 27, 2023	1.0500	1.1000	1.0500	1.0700	1.0700	1,463,300
Feb 24, 2023	1.0600	1.0900	1.0300	1.0500	1.0500	1,603,800
Feb 23, 2023	1.0900	1.1100	1.0700	1.0800	1.0800	1,318,200
Feb 22, 2023	1.1000	1.1100	1.0600	1.0600	1.0600	2,142,100
Feb 21, 2023	1.1300	1.1400	1.0600	1.0600	1.0600	2,448,100
Feb 17, 2023	1.1400	1.1400	1.1000	1.1400	1.1400	3,120,100
Feb 16, 2023	1.1200	1.1600	1.0900	1.1500	1.1500	9,640,300
Feb 15, 2023	1.2400	1.3200	1.2400	1.3100	1.3100	1,557,400
Feb 14, 2023	1.2500	1.2800	1.2300	1.2500	1.2500	646,100
Feb 13, 2023	1.2600	1.2700	1.2200	1.2500	1.2500	915,300
Feb 10, 2023	1.2000	1.2600	1.1900	1.2400	1.2400	939,300
Feb 09, 2023	1.2500	1.2700	1.2000	1.2000	1.2000	1,451,100
Feb 08, 2023	1.2400	1.2600	1.2000	1.2000	1.2000	1,662,300
Feb 07, 2023	1.2100	1.2500	1.2000	1.2400	1.2400	1,807,200
Feb 06, 2023	1.2500	1.2700	1.1900	1.2100	1.2100	1,668,100
Feb 03, 2023	1.3000	1.3300	1.2500	1.2500	1.2500	805,500
Feb 02, 2023	1.4000	1.4000	1.2900	1.3000	1.3000	1,410,800
Feb 01, 2023	1.3000	1.3700	1.2600	1.3500	1.3500	1,186,500
Jan 31, 2023	1.3300	1.3700	1.2600	1.3100	1.3100	1,457,000
Jan 30, 2023	1.2700	1.3700	1.2700	1.3300	1.3300	1,959,400
Jan 27, 2023	1.2400	1.2900	1.2300	1.2800	1.2800	1,154,000
Jan 26, 2023	1.2700	1.2900	1.2300	1.2600	1.2600	1,113,700
Jan 25, 2023	1.2300	1.2800	1.1900	1.2700	1.2700	1,480,200
Jan 24, 2023	1.2600	1.2700	1.2400	1.2400	1.2400	769,500
Jan 23, 2023	1.2500	1.2800	1.2300	1.2500	1.2500	750,600
Jan 20, 2023	1.1900	1.2500	1.1700	1.2500	1.2500	1,108,000
Jan 19, 2023	1.1700	1.1900	1.1600	1.1700	1.1700	684,300
Jan 18, 2023	1.2300	1.2500	1.1600	1.1700	1.1700	1,015,100
Jan 17, 2023	1.2500	1.2700	1.2100	1.2200	1.2200	972,400
Jan 13, 2023	1.2700	1.2800	1.2400	1.2600	1.2600	864,000
Jan 12, 2023	1.2900	1.2900	1.2500	1.2800	1.2800	749,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...