NYSE American - Nasdaq Real Time Price • USD
Ur-Energy Inc. (URG)
As of 3:36 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.6900 | 1.7199 | 1.6600 | 1.6750 | 1.6750 | 1,378,386 |
| Apr 18, 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 3,733,100 |
| Apr 17, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,474,100 |
| Apr 16, 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 2,697,700 |
| Apr 15, 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 2,838,900 |
| Apr 12, 2024 | 1.7700 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 3,354,600 |
| Apr 11, 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 3,175,400 |
| Apr 10, 2024 | 1.6900 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 3,108,100 |
| Apr 9, 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 2,209,800 |
| Apr 8, 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 3,528,400 |
| Apr 5, 2024 | 1.7200 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 2,013,200 |
| Apr 4, 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 3,009,900 |
| Apr 3, 2024 | 1.6900 | 1.8300 | 1.6700 | 1.7800 | 1.7800 | 6,493,800 |
| Apr 2, 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 2,066,500 |
| Apr 1, 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 3,294,400 |
| Mar 28, 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,624,300 |
| Mar 27, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 1,465,700 |
| Mar 26, 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 1,521,500 |
| Mar 25, 2024 | 1.5900 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,777,500 |
| Mar 22, 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,660,100 |
| Mar 21, 2024 | 1.5800 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 2,413,900 |
| Mar 20, 2024 | 1.4800 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 2,388,200 |
| Mar 19, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 2,264,900 |
| Mar 18, 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,806,200 |
| Mar 15, 2024 | 1.4700 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 5,565,100 |
| Mar 14, 2024 | 1.4900 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 5,595,800 |
| Mar 13, 2024 | 1.5300 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 4,473,900 |
| Mar 12, 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 2,062,100 |
| Mar 11, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 3,742,300 |
| Mar 8, 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5700 | 1.5700 | 3,703,100 |
| Mar 7, 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 4,355,600 |
| Mar 6, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,343,000 |
| Mar 5, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,274,000 |
| Mar 4, 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 2,910,800 |
| Mar 1, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 3,346,100 |
| Feb 29, 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 3,722,000 |
| Feb 28, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 3,573,800 |
| Feb 27, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 2,214,100 |
| Feb 26, 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,933,000 |
| Feb 23, 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,831,600 |
| Feb 22, 2024 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 2,130,400 |
| Feb 21, 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 2,801,000 |
| Feb 20, 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 4,312,900 |
| Feb 16, 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 2,783,200 |
| Feb 15, 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 4,856,200 |
| Feb 14, 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 3,636,700 |
| Feb 13, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 2,975,500 |
| Feb 12, 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 2,430,700 |
| Feb 9, 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 3,117,800 |
| Feb 8, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 4,627,500 |
| Feb 7, 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 4,331,700 |
| Feb 6, 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,309,300 |
| Feb 5, 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 3,932,000 |
| Feb 2, 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 4,558,700 |
| Feb 1, 2024 | 1.8900 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 6,120,900 |
| Jan 31, 2024 | 1.8300 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 5,048,300 |
| Jan 30, 2024 | 1.7600 | 1.8600 | 1.7400 | 1.8500 | 1.8500 | 6,088,700 |
| Jan 29, 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 2,208,500 |
| Jan 26, 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 1,997,100 |
| Jan 25, 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 1,969,900 |
| Jan 24, 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 1,885,400 |
| Jan 23, 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 2,366,100 |
| Jan 22, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 1,860,500 |
| Jan 19, 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 2,820,600 |
| Jan 18, 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 2,773,500 |
| Jan 17, 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 4,304,500 |
| Jan 16, 2024 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 8,266,600 |
| Jan 12, 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 10,155,100 |
| Jan 11, 2024 | 1.6000 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 2,489,200 |
| Jan 10, 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 2,951,200 |
| Jan 9, 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5700 | 1.5700 | 4,187,400 |
| Jan 8, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 1,142,500 |
| Jan 5, 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 1,302,300 |
| Jan 4, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 1,330,800 |
| Jan 3, 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 2,041,700 |
| Jan 2, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 2,293,900 |
| Dec 29, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 2,406,800 |
| Dec 28, 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 2,741,400 |
| Dec 27, 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 1,845,400 |
| Dec 26, 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 933,900 |
| Dec 22, 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 1,814,400 |
| Dec 21, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,937,300 |
| Dec 20, 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 2,535,500 |
| Dec 19, 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 4,837,900 |
| Dec 18, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 1,812,700 |
| Dec 15, 2023 | 1.5800 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 4,731,100 |
| Dec 14, 2023 | 1.5400 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 3,909,800 |
| Dec 13, 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 2,554,700 |
| Dec 12, 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 2,077,400 |
| Dec 11, 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 1,018,300 |
| Dec 8, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,365,900 |
| Dec 7, 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,161,900 |
| Dec 6, 2023 | 1.5400 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,007,700 |
| Dec 5, 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,326,000 |
| Dec 4, 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 1,820,500 |
| Dec 1, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 2,092,100 |
| Nov 30, 2023 | 1.5600 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,324,800 |
| Nov 29, 2023 | 1.6200 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 2,521,600 |
| Nov 28, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 1,447,800 |
| Nov 27, 2023 | 1.6600 | 1.6900 | 1.6400 | 1.6800 | 1.6800 | 1,172,100 |
| Nov 24, 2023 | 1.6400 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 663,500 |
| Nov 22, 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 2,210,200 |
| Nov 21, 2023 | 1.7000 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 2,220,900 |
| Nov 20, 2023 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 3,372,700 |
| Nov 17, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 3,058,700 |
| Nov 16, 2023 | 1.5700 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 1,641,800 |
| Nov 15, 2023 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,183,100 |
| Nov 14, 2023 | 1.6200 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 1,563,900 |
| Nov 13, 2023 | 1.5500 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 2,421,600 |
| Nov 10, 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 1,244,500 |
| Nov 9, 2023 | 1.5100 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 1,933,400 |
| Nov 8, 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 1,081,800 |
| Nov 7, 2023 | 1.5300 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 1,350,000 |
| Nov 6, 2023 | 1.5800 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,799,700 |
| Nov 3, 2023 | 1.6600 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 2,167,900 |
| Nov 2, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,725,200 |
| Nov 1, 2023 | 1.6400 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 1,647,700 |
| Oct 31, 2023 | 1.5800 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 2,509,800 |
| Oct 30, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5800 | 1.5800 | 1,578,000 |
| Oct 27, 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 881,500 |
| Oct 26, 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,351,900 |
| Oct 25, 2023 | 1.6100 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 2,042,000 |
| Oct 24, 2023 | 1.5400 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 2,729,900 |
| Oct 23, 2023 | 1.5500 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 2,087,300 |
| Oct 20, 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 2,103,600 |
| Oct 19, 2023 | 1.4900 | 1.5300 | 1.4200 | 1.5000 | 1.5000 | 2,495,300 |
| Oct 18, 2023 | 1.5200 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 1,565,200 |
| Oct 17, 2023 | 1.4600 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 1,661,400 |
| Oct 16, 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 1,381,400 |
| Oct 13, 2023 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 1,157,500 |
| Oct 12, 2023 | 1.4700 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 2,519,600 |
| Oct 11, 2023 | 1.5800 | 1.5800 | 1.4700 | 1.4900 | 1.4900 | 2,019,700 |
| Oct 10, 2023 | 1.5200 | 1.5800 | 1.4900 | 1.5500 | 1.5500 | 1,909,500 |
| Oct 9, 2023 | 1.5100 | 1.5400 | 1.4300 | 1.4900 | 1.4900 | 1,123,800 |
| Oct 6, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 1,580,200 |
| Oct 5, 2023 | 1.3800 | 1.5000 | 1.3800 | 1.4600 | 1.4600 | 2,400,600 |
| Oct 4, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 2,767,000 |
| Oct 3, 2023 | 1.3400 | 1.4800 | 1.3000 | 1.4400 | 1.4400 | 2,885,900 |
| Oct 2, 2023 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | 1.4200 | 4,448,000 |
| Sep 29, 2023 | 1.6800 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 3,289,100 |
| Sep 28, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 3,144,700 |
| Sep 27, 2023 | 1.6200 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 1,853,100 |
| Sep 26, 2023 | 1.6400 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 3,609,100 |
| Sep 25, 2023 | 1.5900 | 1.6800 | 1.5400 | 1.6500 | 1.6500 | 4,243,200 |
| Sep 22, 2023 | 1.4800 | 1.5900 | 1.4600 | 1.5700 | 1.5700 | 3,851,900 |
| Sep 21, 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 1,442,900 |
| Sep 20, 2023 | 1.4500 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 2,304,400 |
| Sep 19, 2023 | 1.5300 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 2,799,700 |
| Sep 18, 2023 | 1.5500 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 2,151,600 |
| Sep 15, 2023 | 1.5800 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 3,541,500 |
| Sep 14, 2023 | 1.5700 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 3,170,000 |
| Sep 13, 2023 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 2,861,300 |
| Sep 12, 2023 | 1.4900 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 1,950,800 |
| Sep 11, 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 2,526,300 |
| Sep 8, 2023 | 1.4300 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 1,915,000 |
| Sep 7, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 1,770,900 |
| Sep 6, 2023 | 1.4100 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 2,065,400 |
| Sep 5, 2023 | 1.3800 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 3,684,900 |
| Sep 1, 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,035,800 |
| Aug 31, 2023 | 1.3300 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,919,300 |
| Aug 30, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 1,775,100 |
| Aug 29, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,224,600 |
| Aug 28, 2023 | 1.2800 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,619,400 |
| Aug 25, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 829,100 |
| Aug 24, 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 1,190,400 |
| Aug 23, 2023 | 1.1900 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 1,799,600 |
| Aug 22, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 1,077,100 |
| Aug 21, 2023 | 1.1800 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 2,053,000 |
| Aug 18, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 1,156,400 |
| Aug 17, 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 757,400 |
| Aug 16, 2023 | 1.1300 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 1,256,400 |
| Aug 15, 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 1,621,000 |
| Aug 14, 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 1,087,500 |
| Aug 11, 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 1,773,300 |
| Aug 10, 2023 | 1.1400 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 2,652,000 |
| Aug 9, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 2,271,700 |
| Aug 8, 2023 | 1.0300 | 1.0900 | 1.0000 | 1.0900 | 1.0900 | 1,292,600 |
| Aug 7, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 1,279,900 |
| Aug 4, 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 451,200 |
| Aug 3, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 558,800 |
| Aug 2, 2023 | 1.0600 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 963,700 |
| Aug 1, 2023 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 953,400 |
| Jul 31, 2023 | 1.0300 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 4,386,200 |
| Jul 28, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 724,000 |
| Jul 27, 2023 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 893,200 |
| Jul 26, 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 695,300 |
| Jul 25, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 697,000 |
| Jul 24, 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 836,900 |
| Jul 21, 2023 | 0.9900 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 390,300 |
| Jul 20, 2023 | 0.9800 | 1.0100 | 0.9600 | 1.0000 | 1.0000 | 603,700 |
| Jul 19, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 575,200 |
| Jul 18, 2023 | 0.9800 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 1,085,800 |
| Jul 17, 2023 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 1,076,000 |
| Jul 14, 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 870,700 |
| Jul 13, 2023 | 0.9600 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 1,020,500 |
| Jul 12, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 1,166,100 |
| Jul 11, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 1,370,700 |
| Jul 10, 2023 | 0.9600 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 1,272,100 |
| Jul 7, 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 1,649,900 |
| Jul 6, 2023 | 1.0100 | 1.0200 | 0.9400 | 0.9400 | 0.9400 | 6,012,100 |
| Jul 5, 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 676,400 |
| Jul 3, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 261,600 |
| Jun 30, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 1,627,600 |
| Jun 29, 2023 | 1.0300 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 1,243,100 |
| Jun 28, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,903,000 |
| Jun 27, 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 886,000 |
| Jun 26, 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 2,354,100 |
| Jun 23, 2023 | 1.0200 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 27,895,500 |
| Jun 22, 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 1,427,000 |
| Jun 21, 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 1,569,000 |
| Jun 20, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 2,398,400 |
| Jun 16, 2023 | 1.0700 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 3,403,000 |
| Jun 15, 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 1,821,700 |
| Jun 14, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 2,630,100 |
| Jun 13, 2023 | 1.1000 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 2,422,000 |
| Jun 12, 2023 | 1.0400 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 1,478,100 |
| Jun 9, 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 1,304,300 |
| Jun 8, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 1,884,300 |
| Jun 7, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 1,632,300 |
| Jun 6, 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 1,414,100 |
| Jun 5, 2023 | 1.0100 | 1.1000 | 0.9600 | 1.0700 | 1.0700 | 2,958,800 |
| Jun 2, 2023 | 1.0000 | 1.0100 | 0.8400 | 1.0100 | 1.0100 | 1,778,800 |
| Jun 1, 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 9, 2023 | 0.9200 | 1.0100 | 0.9100 | 1.0100 | 1.0100 | 1,372,700 |
| May 8, 2023 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 363,000 |
| May 5, 2023 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 0.9500 | 962,400 |
| May 4, 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 914,500 |
| May 3, 2023 | 0.8700 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 651,600 |
| May 2, 2023 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 1,404,200 |
| May 1, 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 |
Related Tickers
UUUU Energy Fuels Inc.
5.83
-0.34%
DNN Denison Mines Corp.
1.9950
-0.75%
NXE NexGen Energy Ltd.
7.58
-0.85%
UROY Uranium Royalty Corp.
2.3388
+0.38%
EU enCore Energy Corp.
4.1350
+0.61%
UEC Uranium Energy Corp.
6.70
-1.98%
LEU Centrus Energy Corp.
40.92
+0.71%
FUU.V F3 Uranium Corp.
0.4000
+2.56%
FCUUF Fission Uranium Corp.
0.7754
-1.85%
CCJ Cameco Corporation
47.91
-0.54%