Ur Energy Inc (URG) Historical Stock Data
1.60 ↑0.02 (1.27%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, URG is down -0.35% a day on average. There have been 14 days where Ur Energy Inc closed green and 16 days where URG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.44 | 1.52 | 5.57M |
2024-03-14 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.39 | 1.50 | 5.60M |
2024-03-13 | 1.53 | 1.48 | ↓$0.05 (-3.27%) | 1.46 | 1.57 | 4.47M |
2024-03-12 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.51 | 1.57 | 2.06M |
2024-03-11 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.50 | 1.55 | 3.74M |
2024-03-08 | 1.66 | 1.57 | ↓$0.09 (-5.42%) | 1.54 | 1.68 | 3.70M |
2024-03-07 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.59 | 1.70 | 4.36M |
2024-03-06 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.55 | 1.62 | 3.30M |
2024-03-05 | 1.60 | 1.56 | ↓$0.04 (-2.50%) | 1.54 | 1.60 | 2.27M |
2024-03-04 | 1.70 | 1.59 | ↓$0.11 (-6.47%) | 1.58 | 1.70 | 2.91M |
2024-03-01 | 1.60 | 1.67 | ↑$0.07 (4.38%) | 1.60 | 1.70 | 3.35M |
2024-02-29 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.54 | 1.62 | 3.72M |
2024-02-28 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.55 | 1.62 | 3.57M |
2024-02-27 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.60 | 1.67 | 2.21M |
2024-02-26 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.56 | 1.63 | 1.93M |
2024-02-23 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.56 | 1.62 | 1.83M |
2024-02-22 | 1.64 | 1.59 | ↓$0.05 (-3.05%) | 1.58 | 1.65 | 2.13M |
2024-02-21 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.59 | 1.66 | 2.80M |
2024-02-20 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.60 | 1.70 | 4.31M |
2024-02-16 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.67 | 1.72 | 2.78M |
2024-02-15 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.68 | 1.76 | 4.86M |
Create an account or log in to view more rows.
$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
$URG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol