ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

URG Ur Energy Inc

0.9895
-0.0105 (-1.05%)
Feb 14 2025 - Closed
Delayed by 15 minutes

URG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 0.9771 -0.0229 -2.29% 1.02 1.02 0.9621 4,331,115
Feb 13 2025 1.00 -0.01 -0.99% 1.02 1.02 0.99 3,167,552
Feb 12 2025 1.01 -0.01 -0.98% 1.01 1.02 0.99 3,841,981
Feb 11 2025 1.02 0.01 0.99% 0.99 1.02 0.98 3,102,561
Feb 10 2025 1.01 0.01 1.00% 1.03 1.04 1.00 2,681,461
Feb 07 2025 1.00 -0.01 -0.99% 1.01 1.03 1.00 2,186,797
Feb 06 2025 1.01 -0.06 -5.61% 1.07 1.07 1.00 4,650,213
Feb 05 2025 1.07 -0.02 -1.83% 1.09 1.09 1.06 1,519,267
Feb 04 2025 1.09 0.05 4.81% 1.05 1.09 1.05 2,864,521
Feb 03 2025 1.04 -0.01 -0.95% 1.05 1.08 1.02 3,442,331
Jan 31 2025 1.05 -0.07 -6.25% 1.11 1.13 1.05 9,803,443
Jan 30 2025 1.12 -0.01 -0.88% 1.13 1.14 1.11 3,213,375
Jan 29 2025 1.13 0.01 0.89% 1.11 1.16 1.085 4,981,170
Jan 28 2025 1.12 0.02 1.82% 1.18 1.18 1.0901 2,158,149
Jan 27 2025 1.10 -0.16 -12.70% 1.20 1.20 1.10 4,537,084
Jan 24 2025 1.26 0.03 2.44% 1.25 1.2784 1.23 2,703,314
Jan 23 2025 1.23 0.00 0.00% 1.23 1.23 1.23 0
Jan 22 2025 1.23 0.11 9.82% 1.13 1.23 1.1289 4,404,878
Jan 21 2025 1.12 0.01 0.45% 1.12 1.15 1.11 4,606,883
Jan 17 2025 1.115 0.00 0.45% 1.12 1.13 1.08 3,739,264
Jan 16 2025 1.11 -0.03 -2.63% 1.14 1.14 1.10 3,923,910
Jan 15 2025 1.14 0.03 2.70% 1.13 1.14 1.11 3,263,304
Jan 14 2025 1.11 -0.02 -1.77% 1.13 1.15 1.10 3,987,249
Jan 13 2025 1.13 -0.02 -1.74% 1.15 1.18 1.11 2,739,542
Jan 10 2025 1.15 -0.01 -0.43% 1.14 1.1898 1.14 3,005,086
Jan 08 2025 1.155 0.02 1.32% 1.14 1.17 1.1201 1,921,769
Jan 07 2025 1.14 -0.04 -3.39% 1.20 1.21 1.14 2,109,996
Jan 06 2025 1.18 -0.03 -2.48% 1.23 1.24 1.18 2,829,952
Jan 03 2025 1.21 -0.05 -3.97% 1.27 1.28 1.175 3,924,055
Jan 02 2025 1.26 0.11 9.57% 1.15 1.27 1.15 4,296,360
Dec 31 2024 1.15 0.02 1.77% 1.12 1.15 1.12 1,978,084
Dec 30 2024 1.13 -0.01 -0.88% 1.13 1.14 1.11 2,214,226
Dec 27 2024 1.14 -0.01 -0.44% 1.14 1.16 1.115 1,664,039
Dec 26 2024 1.145 -0.01 -0.43% 1.16 1.16 1.125 975,703
Dec 24 2024 1.15 0.01 0.88% 1.13 1.15 1.11 917,547
Dec 23 2024 1.14 -0.01 -0.87% 1.15 1.17 1.115 3,506,222
Dec 20 2024 1.15 0.02 1.77% 1.10 1.18 1.09 19,292,253
Dec 19 2024 1.13 0.03 2.73% 1.13 1.159 1.105 2,327,894
Dec 18 2024 1.10 -0.06 -5.17% 1.16 1.19 1.10 3,691,323
Dec 17 2024 1.16 -0.07 -5.69% 1.23 1.23 1.16 3,056,366
Dec 16 2024 1.23 0.01 0.82% 1.22 1.24 1.2001 2,888,798
Dec 13 2024 1.22 -0.04 -3.17% 1.27 1.27 1.21 2,180,294
Dec 12 2024 1.26 0.01 0.80% 1.25 1.29 1.225 3,739,354
Dec 11 2024 1.25 0.00 0.00% 1.26 1.27 1.22 2,210,313
Dec 10 2024 1.25 0.04 3.31% 1.21 1.26 1.20 3,752,886
Dec 09 2024 1.21 -0.05 -3.97% 1.29 1.29 1.205 3,298,923
Dec 06 2024 1.26 -0.04 -3.08% 1.31 1.315 1.24 2,955,033
Dec 05 2024 1.30 0.06 4.84% 1.25 1.31 1.24 3,529,197
Dec 04 2024 1.24 -0.05 -3.88% 1.30 1.31 1.23 2,930,698
Dec 03 2024 1.29 0.02 1.57% 1.27 1.30 1.25 3,072,440
Dec 02 2024 1.27 -0.04 -3.05% 1.31 1.325 1.26 2,352,645
Nov 29 2024 1.31 0.04 3.15% 1.27 1.34 1.27 1,759,645
Nov 27 2024 1.27 -0.01 -0.78% 1.30 1.31 1.26 1,605,832
Nov 26 2024 1.28 -0.02 -1.54% 1.27 1.3151 1.2607 2,700,532
Nov 25 2024 1.30 -0.03 -2.26% 1.37 1.37 1.28 4,036,501
Nov 22 2024 1.33 -0.03 -2.21% 1.37 1.37 1.31 3,196,182
Nov 21 2024 1.36 0.03 2.26% 1.33 1.40 1.33 4,331,306
Nov 20 2024 1.33 -0.06 -4.32% 1.39 1.39 1.33 3,713,925
Nov 19 2024 1.39 0.06 4.51% 1.38 1.40 1.33 4,597,398
Nov 18 2024 1.33 0.08 6.40% 1.26 1.39 1.26 5,389,934

Your Recent History

Delayed Upgrade Clock