Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
URG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 1.75 | 0.06 | 3.55% | 1.70 | 1.75 | 1.67 | 2,341,586 |
| Apr 26 2024 | 1.69 | 0.06 | 3.68% | 1.62 | 1.70 | 1.60 | 1,874,975 |
| Apr 25 2024 | 1.63 | 0.02 | 1.24% | 1.60 | 1.66 | 1.58 | 1,614,925 |
| Apr 24 2024 | 1.61 | -0.08 | -4.73% | 1.66 | 1.6699 | 1.60 | 3,904,474 |
| Apr 23 2024 | 1.69 | 0.04 | 2.42% | 1.65 | 1.73 | 1.625 | 3,081,609 |
| Apr 22 2024 | 1.65 | -0.04 | -2.37% | 1.68 | 1.69 | 1.64 | 2,166,084 |
| Apr 19 2024 | 1.69 | -0.02 | -1.17% | 1.69 | 1.7199 | 1.66 | 1,779,026 |
| Apr 18 2024 | 1.71 | 0.02 | 1.18% | 1.68 | 1.74 | 1.6701 | 3,670,457 |
| Apr 17 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.71 | 1.65 | 2,356,454 |
| Apr 16 2024 | 1.66 | -0.02 | -1.27% | 1.66 | 1.70 | 1.61 | 2,396,661 |
| Apr 15 2024 | 1.6813 | -0.01 | -0.51% | 1.71 | 1.74 | 1.664 | 2,798,781 |
| Apr 12 2024 | 1.69 | -0.08 | -4.52% | 1.77 | 1.82 | 1.67 | 3,342,095 |
| Apr 11 2024 | 1.77 | 0.06 | 3.51% | 1.71 | 1.78 | 1.67 | 3,147,728 |
| Apr 10 2024 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 1.6701 | 3,057,902 |
| Apr 09 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.7399 | 1.68 | 2,092,681 |
| Apr 08 2024 | 1.73 | -0.04 | -2.26% | 1.77 | 1.78 | 1.68 | 3,192,585 |
| Apr 05 2024 | 1.77 | 0.05 | 2.91% | 1.72 | 1.79 | 1.72 | 1,711,318 |
| Apr 04 2024 | 1.72 | -0.06 | -3.37% | 1.80 | 1.80 | 1.69 | 2,878,421 |
| Apr 03 2024 | 1.78 | 0.11 | 6.59% | 1.69 | 1.83 | 1.67 | 6,456,587 |
| Apr 02 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.69 | 1.6201 | 1,688,872 |
| Apr 01 2024 | 1.66 | 0.06 | 3.75% | 1.64 | 1.695 | 1.61 | 3,263,276 |
| Mar 28 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.6499 | 1.58 | 2,938,060 |
| Mar 27 2024 | 1.58 | 0.00 | 0.00% | 1.60 | 1.60 | 1.56 | 1,438,612 |
| Mar 26 2024 | 1.58 | 0.00 | 0.00% | 1.62 | 1.63 | 1.545 | 1,504,606 |
| Mar 25 2024 | 1.58 | -0.01 | -0.63% | 1.59 | 1.65 | 1.56 | 1,760,351 |
| Mar 22 2024 | 1.59 | -0.01 | -0.63% | 1.61 | 1.626 | 1.56 | 1,647,068 |
| Mar 21 2024 | 1.60 | 0.03 | 1.91% | 1.58 | 1.605 | 1.53 | 2,347,065 |
| Mar 20 2024 | 1.57 | 0.08 | 5.37% | 1.48 | 1.57 | 1.46 | 2,364,235 |
| Mar 19 2024 | 1.49 | 0.01 | 0.68% | 1.47 | 1.51 | 1.45 | 2,210,886 |
| Mar 18 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.51 | 1.455 | 1,775,242 |
| Mar 15 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.515 | 1.44 | 4,036,875 |
| Mar 14 2024 | 1.45 | -0.03 | -2.03% | 1.49 | 1.50 | 1.385 | 5,557,908 |
| Mar 13 2024 | 1.48 | -0.03 | -1.99% | 1.53 | 1.57 | 1.46 | 4,464,451 |
| Mar 12 2024 | 1.51 | -0.02 | -1.31% | 1.53 | 1.57 | 1.5099 | 2,042,011 |
| Mar 11 2024 | 1.53 | -0.04 | -2.55% | 1.55 | 1.55 | 1.50 | 3,680,452 |
| Mar 08 2024 | 1.57 | -0.10 | -5.99% | 1.66 | 1.675 | 1.544 | 3,664,251 |
| Mar 07 2024 | 1.67 | 0.09 | 5.70% | 1.60 | 1.695 | 1.5899 | 4,319,924 |
| Mar 06 2024 | 1.58 | 0.02 | 1.28% | 1.55 | 1.62 | 1.55 | 3,087,591 |
| Mar 05 2024 | 1.56 | -0.03 | -1.89% | 1.60 | 1.60 | 1.54 | 2,239,768 |
| Mar 04 2024 | 1.59 | -0.08 | -4.79% | 1.70 | 1.70 | 1.58 | 2,844,729 |
| Mar 01 2024 | 1.67 | 0.08 | 5.03% | 1.60 | 1.70 | 1.595 | 3,183,718 |
| Feb 29 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.6199 | 1.54 | 3,547,312 |
| Feb 28 2024 | 1.57 | -0.06 | -3.68% | 1.61 | 1.6195 | 1.55 | 3,558,643 |
| Feb 27 2024 | 1.63 | 0.03 | 1.87% | 1.60 | 1.67 | 1.60 | 2,190,387 |
| Feb 26 2024 | 1.60 | 0.02 | 1.27% | 1.57 | 1.625 | 1.56 | 1,912,790 |
| Feb 23 2024 | 1.58 | -0.01 | -0.63% | 1.57 | 1.6182 | 1.56 | 1,751,011 |
| Feb 22 2024 | 1.59 | -0.03 | -1.85% | 1.64 | 1.65 | 1.58 | 2,109,067 |
| Feb 21 2024 | 1.62 | -0.01 | -0.61% | 1.63 | 1.66 | 1.5911 | 2,775,125 |
| Feb 20 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.6999 | 1.60 | 4,056,681 |
| Feb 16 2024 | 1.67 | -0.03 | -1.76% | 1.69 | 1.72 | 1.67 | 2,738,887 |
| Feb 15 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.76 | 1.68 | 4,783,812 |
| Feb 14 2024 | 1.74 | -0.05 | -2.79% | 1.82 | 1.82 | 1.73 | 3,592,676 |
| Feb 13 2024 | 1.79 | -0.06 | -3.24% | 1.83 | 1.83 | 1.76 | 2,707,888 |
| Feb 12 2024 | 1.85 | 0.05 | 2.78% | 1.79 | 1.856 | 1.77 | 2,167,940 |
| Feb 09 2024 | 1.80 | -0.06 | -3.23% | 1.86 | 1.89 | 1.80 | 2,749,816 |
| Feb 08 2024 | 1.86 | -0.04 | -2.11% | 1.94 | 1.94 | 1.825 | 4,547,086 |
| Feb 07 2024 | 1.90 | -0.05 | -2.56% | 1.95 | 1.97 | 1.90 | 4,764,235 |
| Feb 06 2024 | 1.95 | -0.03 | -1.52% | 1.99 | 1.995 | 1.92 | 2,234,807 |
| Feb 05 2024 | 1.98 | -0.03 | -1.49% | 2.01 | 2.01 | 1.91 | 3,872,241 |
| Feb 02 2024 | 2.01 | 0.04 | 2.03% | 2.00 | 2.01 | 1.95 | 4,489,315 |
| Feb 01 2024 | 1.97 | 0.13 | 7.07% | 1.89 | 2.00 | 1.87 | 6,087,085 |
| Jan 31 2024 | 1.84 | -0.01 | -0.54% | 1.83 | 1.89 | 1.79 | 3,859,768 |
