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 |