Ur Energy Inc (URG) Historical Stock Data
1.69 ↑0.06 (3.68%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URG is up 0.45% a day on average. There have been 19 days where Ur Energy Inc closed green and 11 days where URG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.60 | 1.70 | 1.89M |
| 2024-04-25 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.58 | 1.66 | 1.83M |
| 2024-04-24 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.60 | 1.67 | 3.93M |
| 2024-04-23 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.63 | 1.73 | 3.10M |
| 2024-04-22 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.64 | 1.69 | 2.20M |
| 2024-04-19 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.66 | 1.72 | 1.81M |
| 2024-04-18 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.67 | 1.74 | 3.73M |
| 2024-04-17 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.65 | 1.71 | 2.47M |
| 2024-04-16 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.61 | 1.70 | 2.70M |
| 2024-04-15 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.66 | 1.74 | 2.84M |
| 2024-04-12 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.67 | 1.82 | 3.35M |
| 2024-04-11 | 1.71 | 1.77 | ↑$0.06 (3.51%) | 1.67 | 1.78 | 3.18M |
| 2024-04-10 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.67 | 1.73 | 3.11M |
| 2024-04-09 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.68 | 1.74 | 2.21M |
| 2024-04-08 | 1.77 | 1.73 | ↓$0.04 (-2.26%) | 1.68 | 1.78 | 3.53M |
| 2024-04-05 | 1.72 | 1.77 | ↑$0.05 (2.91%) | 1.71 | 1.79 | 2.02M |
| 2024-04-04 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.68 | 1.80 | 3.01M |
| 2024-04-03 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.67 | 1.83 | 6.49M |
| 2024-04-02 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.62 | 1.69 | 2.07M |
| 2024-04-01 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.61 | 1.70 | 3.29M |
| 2024-03-29 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.65 | 3.62M |
| 2024-03-28 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.65 | 3.62M |
| 2024-03-27 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.56 | 1.60 | 1.47M |
| 2024-03-26 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.55 | 1.63 | 1.52M |
| 2024-03-25 | 1.59 | 1.59 | ↑$0.00 (0.00%) | 1.56 | 1.65 | 1.78M |
| 2024-03-22 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.56 | 1.63 | 1.66M |
| 2024-03-21 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.53 | 1.61 | 2.41M |
| 2024-03-20 | 1.48 | 1.57 | ↑$0.09 (6.08%) | 1.46 | 1.57 | 2.39M |
| 2024-03-19 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.51 | 2.27M |
| 2024-03-18 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.46 | 1.51 | 1.81M |
Create an account or log in to view more rows.
$URG love this stock!!!!
$URG oversold! Buy the dip
$URG looks like a loading
$URG already bouncing back.
$URG lmao wtf was that
$URG always with good potential for a long term Hodl
$URG added more calls on that drop
$URG When in doubt
zoom out. ??
$URG overvalued
$URG we finna be at the top yo