Ur Energy Inc Common Shares (Canada) Historical Stock Prices

URG 
$0.5788
*  
0.0348
6.4%
Get URG Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading URG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAR-2016 TO 28-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.5638 0.5789 0.5359 0.5788 177,771
06/28/2016 0.54 0.5789 0.5359 0.5788 177,771
06/27/2016 0.541 0.5499 0.5329 0.544 190,379
06/24/2016 0.5578 0.5648 0.5409 0.5572 209,731
06/23/2016 0.5501 0.5799 0.55 0.575 162,023
06/22/2016 0.555 0.5849 0.5501 0.5529 105,566
06/21/2016 0.59 0.59 0.56 0.56 277,992
06/20/2016 0.57 0.5885 0.57 0.5851 168,657
06/17/2016 0.5501 0.585 0.5501 0.571 150,442
06/16/2016 0.59 0.59 0.5517 0.5602 127,599
06/15/2016 0.56 0.5997 0.5551 0.58 299,393
06/14/2016 0.58 0.58 0.5413 0.5516 374,049
06/13/2016 0.61 0.6114 0.56 0.58 575,309
06/10/2016 0.611 0.6199 0.5826 0.5999 310,866
06/09/2016 0.65 0.6584 0.612 0.62 414,586
06/08/2016 0.67 0.67 0.58 0.65 2,691,371
06/07/2016 0.685 0.73 0.66 0.67 3,006,354
06/06/2016 0.685 0.71 0.66 0.67 4,717,712
06/03/2016 0.61 0.6688 0.595 0.65 4,601,479
06/02/2016 0.455 0.6116 0.455 0.56 2,228,428
06/01/2016 0.456 0.4699 0.4555 0.4658 29,889
05/31/2016 0.474 0.4799 0.4551 0.4684 348,083
05/27/2016 0.4842 0.4861 0.4647 0.4647 41,707
05/26/2016 0.47 0.49 0.47 0.4739 72,256
05/25/2016 0.48 0.493 0.46 0.4772 74,639
05/24/2016 0.48 0.4902 0.4685 0.4761 277,913
05/23/2016 0.464 0.479 0.445 0.47 280,587
05/20/2016 0.464 0.479 0.445 0.47 82,669
05/19/2016 0.4666 0.475 0.46 0.4626 106,588
05/18/2016 0.4742 0.4819 0.46 0.4677 337,829
05/17/2016 0.4899 0.4971 0.47 0.4701 362,012
05/16/2016 0.4875 0.4998 0.4875 0.4875 96,546
05/13/2016 0.4977 0.5 0.4875 0.4875 72,752
05/12/2016 0.4903 0.5 0.4875 0.4875 149,286
05/11/2016 0.485 0.5 0.48 0.4997 76,114
05/10/2016 0.5094 0.5094 0.4852 0.4875 219,210
05/09/2016 0.5185 0.5185 0.5 0.5045 143,078
05/06/2016 0.5139 0.5195 0.51 0.5195 99,840
05/05/2016 0.51 0.5155 0.5057 0.5139 46,083
05/04/2016 0.5279 0.5298 0.51 0.5113 90,397
05/03/2016 0.521 0.5384 0.521 0.521 47,052
05/02/2016 0.532 0.5479 0.5241 0.5349 131,140
04/29/2016 0.5461 0.5464 0.523 0.5251 91,941
04/28/2016 0.54 0.55 0.53 0.55 135,929
04/27/2016 0.515 0.54 0.515 0.5316 171,400
04/26/2016 0.5104 0.517 0.5058 0.515 133,183
04/25/2016 0.5301 0.5429 0.51 0.5157 87,209
04/22/2016 0.545 0.55 0.522 0.535 321,720
04/21/2016 0.5299 0.5299 0.5118 0.5183 61,782
04/20/2016 0.537 0.5551 0.51 0.518 256,478
04/19/2016 0.5169 0.55 0.5169 0.5371 233,750
04/18/2016 0.51 0.5259 0.5025 0.5202 66,934
04/15/2016 0.53 0.545 0.51 0.513 263,505
04/14/2016 0.556 0.556 0.5346 0.5402 124,573
04/13/2016 0.5342 0.55 0.5204 0.546 292,976
04/12/2016 0.508 0.53 0.5026 0.53 294,503
04/11/2016 0.503 0.508 0.5 0.508 174,375
04/08/2016 0.4892 0.508 0.4892 0.5 123,962
04/07/2016 0.4851 0.495 0.48 0.4896 282,475
04/06/2016 0.4851 0.5 0.4851 0.4915 265,267
04/05/2016 0.49 0.5 0.4851 0.4851 177,069
04/04/2016 0.5 0.509 0.4986 0.5 204,909
04/01/2016 0.5027 0.52 0.5 0.5089 185,331
03/31/2016 0.5199 0.5299 0.5005 0.5028 347,091
03/30/2016 0.518 0.519 0.5 0.51 68,591
03/29/2016 0.503 0.5213 0.49 0.5 111,565
03/28/2016 0.5 0.51 0.5 0.503 22,380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?