FinData: Historical Data for AMEX, URG

Friday, 03 May 2024

Ur Energy Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.190	1.200	1.100	1.120	1,151,000
13/10/22	1.110	1.190	1.100	1.190	1,513,600
12/10/22	1.120	1.145	1.071	1.140	1,498,700
11/10/22	1.100	1.160	1.095	1.100	1,188,100
10/10/22	1.170	1.200	1.100	1.110	1,315,200
07/10/22	1.170	1.210	1.150	1.170	1,113,000
06/10/22	1.240	1.270	1.180	1.180	746,400
05/10/22	1.150	1.260	1.150	1.260	1,030,700
04/10/22	1.200	1.220	1.161	1.220	1,555,600
03/10/22	1.120	1.170	1.110	1.170	1,696,500
30/09/22	1.120	1.160	1.090	1.090	1,284,100
29/09/22	1.200	1.200	1.120	1.130	1,049,600
28/09/22	1.150	1.220	1.140	1.210	1,262,500
26/09/22	1.060	1.120	1.030	1.070	1,583,000
23/09/22	1.130	1.140	1.080	1.100	2,003,500
22/09/22	1.220	1.230	1.133	1.150	1,917,800
21/09/22	1.270	1.270	1.200	1.230	1,279,100
20/09/22	1.280	1.310	1.235	1.250	1,142,900
19/09/22	1.250	1.320	1.230	1.310	1,343,900
16/09/22	1.260	1.310	1.200	1.280	2,800,300
15/09/22	1.380	1.385	1.270	1.270	1,551,500
14/09/22	1.340	1.410	1.340	1.370	1,176,100
13/09/22	1.350	1.400	1.320	1.340	1,761,600
12/09/22	1.450	1.460	1.390	1.420	1,634,900
09/09/22	1.490	1.500	1.430	1.450	2,443,300
08/09/22	1.380	1.480	1.365	1.470	2,647,500
07/09/22	1.400	1.400	1.315	1.400	1,385,100
06/09/22	1.370	1.450	1.355	1.370	3,693,600
02/09/22	1.320	1.340	1.270	1.330	1,274,000
01/09/22	1.360	1.370	1.240	1.290	4,054,400
31/08/22	1.340	1.450	1.290	1.380	3,199,200
30/08/22	1.390	1.400	1.260	1.370	3,329,800
29/08/22	1.210	1.395	1.200	1.360	4,608,600
26/08/22	1.320	1.320	1.200	1.210	1,387,700
25/08/22	1.290	1.340	1.210	1.300	2,601,300
24/08/22	1.140	1.310	1.130	1.290	5,490,700
23/08/22	1.070	1.130	1.070	1.090	1,162,100
22/08/22	1.070	1.080	1.050	1.050	1,953,700
19/08/22	1.100	1.110	1.050	1.080	2,098,200
18/08/22	1.090	1.130	1.070	1.130	1,246,800
17/08/22	1.150	1.160	1.070	1.070	1,933,500
16/08/22	1.160	1.170	1.130	1.170	1,320,400
15/08/22	1.160	1.170	1.120	1.170	2,124,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%