URG - UR-ENERGY INC
0.7216
0.011 1.511%
Share volume: 2,792,666
Last Updated: 05-12-2025
Precious Metals/Gold & Silver Ores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.71
0.01
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $0.73 | $0.73 | $0.75 | $0.75 | $0.71 | $0.71 | $0.72 | $0.72 | 2,792,666 | $2,792,666.00 |
| 05-09-2025 | $0.70 | $0.70 | $0.72 | $0.72 | $0.69 | $0.69 | $0.71 | $0.71 | 2,157,495 | $2,157,495.00 |
| 05-08-2025 | $0.69 | $0.69 | $0.72 | $0.72 | $0.67 | $0.67 | $0.69 | $0.69 | 2,390,214 | $2,390,214.00 |
| 05-07-2025 | $0.71 | $0.71 | $0.72 | $0.72 | $0.69 | $0.69 | $0.70 | $0.70 | 5,269,637 | $5,269,637.00 |
| 05-06-2025 | $0.73 | $0.73 | $0.74 | $0.74 | $0.68 | $0.68 | $0.72 | $0.72 | 3,528,182 | $3,528,182.00 |
| 05-05-2025 | $0.78 | $0.78 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | $0.72 | 3,322,275 | $3,322,275.00 |
| 05-02-2025 | $0.76 | $0.76 | $0.80 | $0.80 | $0.75 | $0.75 | $0.78 | $0.78 | 3,461,183 | $3,461,183.00 |
| 05-01-2025 | $0.76 | $0.76 | $0.78 | $0.78 | $0.74 | $0.74 | $0.75 | $0.75 | 2,227,814 | $2,227,814.00 |
| 04-30-2025 | $0.73 | $0.73 | $0.77 | $0.77 | $0.72 | $0.72 | $0.75 | $0.75 | 2,559,636 | $2,559,636.00 |
| 04-29-2025 | $0.77 | $0.77 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | $0.75 | 2,058,441 | $2,058,441.00 |
