U.S. Markets close in 3 hrs 54 mins

UR-Energy Inc. (URG)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.60+0.01 (+1.36%)
As of 12:00PM EDT. Market open.
People also watch
DNNUECURREUUUUPALAF
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20170.580.610.590.600.6044,849
Jun 27, 20170.590.610.590.590.59150,300
Jun 26, 20170.590.610.570.610.61333,200
Jun 23, 20170.590.600.550.600.60217,600
Jun 22, 20170.570.580.550.560.56112,200
Jun 21, 20170.580.580.550.570.57165,900
Jun 20, 20170.580.600.550.560.56200,800
Jun 19, 20170.620.620.560.580.58211,700
Jun 16, 20170.600.600.560.560.56158,400
Jun 15, 20170.580.620.580.590.59125,000
Jun 14, 20170.610.610.580.590.59272,700
Jun 13, 20170.630.630.580.610.61337,300
Jun 12, 20170.640.640.570.600.60575,600
Jun 09, 20170.560.630.560.620.621,562,800
Jun 08, 20170.520.570.520.560.56295,800
Jun 07, 20170.510.530.510.520.52104,500
Jun 06, 20170.520.540.520.530.53170,400
Jun 05, 20170.550.560.510.540.54183,700
Jun 02, 20170.510.550.500.550.55343,900
Jun 01, 20170.510.550.500.500.50313,600
May 31, 20170.540.540.510.520.52278,600
May 30, 20170.550.550.520.540.54141,800
May 26, 20170.560.560.520.540.54215,000
May 25, 20170.530.560.520.560.56298,500
May 24, 20170.570.570.540.550.55137,800
May 23, 20170.550.590.550.570.57182,500
May 22, 20170.570.590.550.570.57145,600
May 19, 20170.530.590.530.570.57329,300
May 18, 20170.540.550.520.520.52231,600
May 17, 20170.570.580.530.550.55275,500
May 16, 20170.620.620.560.590.59207,500
May 15, 20170.550.600.540.590.59182,000
May 12, 20170.540.550.530.550.5572,600
May 11, 20170.580.580.540.550.55224,500
May 10, 20170.550.550.520.550.55271,600
May 09, 20170.530.550.510.530.53276,900
May 08, 20170.500.540.500.520.52289,500
May 05, 20170.510.530.500.500.50709,500
May 04, 20170.560.580.510.510.51902,100
May 03, 20170.550.580.550.570.57127,700
May 02, 20170.580.600.560.560.56170,700
May 01, 20170.550.600.550.600.60231,700
Apr 28, 20170.560.590.540.550.55634,900
Apr 27, 20170.590.590.560.570.57586,900
Apr 26, 20170.610.620.600.600.60221,900
Apr 25, 20170.640.640.600.620.62236,400
Apr 24, 20170.610.630.600.630.63179,600
Apr 21, 20170.630.630.600.630.63497,600
Apr 20, 20170.620.630.600.610.61617,800
Apr 19, 20170.640.660.610.610.61363,100
Apr 18, 20170.650.670.640.640.64367,100
Apr 17, 20170.650.680.640.650.65422,400
Apr 13, 20170.670.690.660.660.66165,700
Apr 12, 20170.720.720.670.690.69352,200
Apr 11, 20170.710.720.680.720.72261,800
Apr 10, 20170.680.720.660.700.70469,200
Apr 07, 20170.660.680.660.670.67183,000
Apr 06, 20170.670.670.650.660.6659,500
Apr 05, 20170.660.670.650.660.66248,200
Apr 04, 20170.630.670.630.660.66151,500
Apr 03, 20170.670.670.630.650.65271,300
Mar 31, 20170.660.700.660.660.6687,000
Mar 30, 20170.700.700.660.670.67379,400
Mar 29, 20170.710.710.670.680.68184,900
Mar 28, 20170.650.700.650.700.70198,900
Mar 27, 20170.680.680.660.660.66213,200
Mar 24, 20170.670.700.660.690.6984,600
Mar 23, 20170.690.710.670.690.69173,100
Mar 22, 20170.670.690.670.690.69126,900
Mar 21, 20170.730.740.670.690.69488,500
Mar 20, 20170.780.780.710.740.74364,200
Mar 17, 20170.780.800.760.780.78488,600
Mar 16, 20170.750.780.740.780.78887,800
Mar 15, 20170.700.730.700.730.73521,500
Mar 14, 20170.710.720.690.710.71276,100
Mar 13, 20170.710.720.690.710.71177,100
Mar 10, 20170.710.710.670.690.69171,900
Mar 09, 20170.710.710.650.690.69392,400
Mar 08, 20170.670.720.670.710.71601,000
Mar 07, 20170.660.680.650.670.67515,100
Mar 06, 20170.700.720.630.660.661,150,200
Mar 03, 20170.750.770.650.720.72874,200
Mar 02, 20170.790.790.760.770.77344,500
Mar 01, 20170.780.790.760.790.79423,900
Feb 28, 20170.810.820.760.770.77656,100
Feb 27, 20170.780.800.750.800.80600,500
Feb 24, 20170.750.780.740.760.76497,200
Feb 23, 20170.770.770.750.760.76379,300
Feb 22, 20170.760.800.760.760.76360,900
Feb 21, 20170.810.810.760.800.80773,800
Feb 17, 20170.810.830.800.810.81457,900
Feb 16, 20170.830.830.800.810.81584,800
Feb 15, 20170.880.890.800.820.821,034,400
Feb 14, 20170.880.910.880.900.901,795,800
Feb 13, 20170.810.880.800.870.871,230,900
Feb 10, 20170.770.840.770.830.831,002,300
Feb 09, 20170.780.800.770.790.79835,700
Feb 08, 20170.750.790.750.770.77699,600
Feb 07, 20170.750.760.730.760.76359,000
Feb 06, 20170.730.780.730.750.75442,800
*Close price adjusted for dividends and splits.
Loading more data...