URG - UR-ENERGY INC
0.683
0.065 9.444%
Share volume: 3,253,523
Last Updated: 04-11-2025
Precious Metals/Gold & Silver Ores:
0.85%
PREVIOUS CLOSE
CHG
CHG%
$0.62
0.06
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $0.62 | $0.62 | $0.70 | $0.70 | $0.62 | $0.62 | $0.68 | $0.68 | 3,253,523 | $3,196,394.00 |
| 04-10-2025 | $0.62 | $0.62 | $0.63 | $0.63 | $0.59 | $0.59 | $0.62 | $0.62 | 2,686,403 | $2,686,403.00 |
| 04-09-2025 | $0.56 | $0.56 | $0.65 | $0.65 | $0.55 | $0.55 | $0.61 | $0.61 | 6,734,186 | $6,734,186.00 |
| 04-08-2025 | $0.63 | $0.63 | $0.63 | $0.63 | $0.55 | $0.55 | $0.56 | $0.56 | 2,558,121 | $2,558,121.00 |
| 04-07-2025 | $0.58 | $0.58 | $0.65 | $0.65 | $0.56 | $0.56 | $0.59 | $0.59 | 3,517,596 | $3,517,596.00 |
| 04-04-2025 | $0.61 | $0.61 | $0.63 | $0.63 | $0.57 | $0.57 | $0.60 | $0.60 | 3,850,318 | $3,850,318.00 |
| 04-03-2025 | $0.65 | $0.65 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | $0.63 | 3,117,730 | $3,117,730.00 |
| 04-02-2025 | $0.66 | $0.66 | $0.70 | $0.70 | $0.65 | $0.65 | $0.69 | $0.69 | 5,756,494 | $5,756,494.00 |
| 04-01-2025 | $0.67 | $0.67 | $0.69 | $0.69 | $0.65 | $0.65 | $0.66 | $0.66 | 4,089,361 | $4,089,361.00 |
| 03-31-2025 | $0.65 | $0.65 | $0.70 | $0.70 | $0.63 | $0.63 | $0.67 | $0.67 | 19,350,972 | $19,350,972.00 |
