UR-Energy (URG)

0.87 -0.02  -2.25%  Jun 01, 10:35AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

UR-Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 0.91 0.91 0.88 0.89 248625
May 30, 2012 0.92 0.9294 0.8916 0.9085 256144
May 29, 2012 0.96 0.96 0.8901 0.93 220341
May 25, 2012 0.9079 0.93 0.892 0.9217 257478
May 24, 2012 0.92 0.929 0.8928 0.91 162910
May 23, 2012 0.90 0.9237 0.89 0.9101 271115
May 22, 2012 0.93 0.9599 0.90 0.9174 419734
May 21, 2012 0.8881 1.08 0.878 1.00 330143
May 18, 2012 0.8722 0.92 0.87 0.8869 441470
May 17, 2012 0.90 0.9407 0.8633 0.8801 351904
May 16, 2012 1.00 1.00 0.90 0.90 639136
May 15, 2012 1.02 1.04 0.99 0.9999 341111
May 14, 2012 1.00 1.05 1.00 1.02 1061110
May 11, 2012 1.04 1.06 1.03 1.05 295692
May 10, 2012 1.07 1.08 1.04 1.06 386274
May 9, 2012 1.04 1.08 1.03 1.06 409986
May 8, 2012 1.05 1.09 1.02 1.05 825514
May 7, 2012 1.05 1.08 1.04 1.06 492107
May 4, 2012 1.06 1.09 1.04 1.05 279289
May 3, 2012 1.13 1.14 1.07 1.08 272297
May 2, 2012 1.10 1.14 1.10 1.14 204742
May 1, 2012 1.08 1.17 1.07 1.10 485684
April 30, 2012 1.07 1.10 1.05 1.09 355069
April 27, 2012 1.08 1.08 1.06 1.08 136278
April 26, 2012 1.13 1.13 1.01 1.07 345128
April 25, 2012 1.03 1.03 0.962 1.03 306008
April 24, 2012 1.02 1.03 1.00 1.02 125717
April 23, 2012 1.02 1.060 1.00 1.01 396024
April 20, 2012 1.09 1.09 1.03 1.04 262463
April 19, 2012 1.09 1.10 1.03 1.03 309832
April 18, 2012 1.13 1.13 1.08 1.09 181128
April 17, 2012 1.11 1.15 1.10 1.14 193110
April 16, 2012 1.09 1.11 1.05 1.09 422917
April 13, 2012 1.15 1.15 1.10 1.10 157559
April 12, 2012 1.13 1.17 1.11 1.16 218077
April 11, 2012 1.13 1.14 1.12 1.13 153903
April 10, 2012 1.11 1.15 1.11 1.12 477798
April 9, 2012 1.14 1.16 1.12 1.12 248434
April 5, 2012 1.14 1.18 1.14 1.17 136200
April 4, 2012 1.14 1.19 1.14 1.14 311277
April 3, 2012 1.20 1.21 1.15 1.15 280026
April 2, 2012 1.20 1.24 1.20 1.21 297227
March 30, 2012 1.22 1.24 1.21 1.22 217926
March 29, 2012 1.23 1.24 1.21 1.23 135163
March 28, 2012 1.25 1.26 1.22 1.25 572106
March 27, 2012 1.24 1.26 1.20 1.25 383692
March 26, 2012 1.23 1.24 1.21 1.24 214987
March 23, 2012 1.19 1.23 1.18 1.23 124923
March 22, 2012 1.21 1.21 1.18 1.18 203858
March 21, 2012 1.19 1.25 1.19 1.23 200065
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

URG News

$URG Nice momentum
about 30 days ago by Ammeo
$URG Ur-Energy Issues Year-End Letter to Shareholders http://stks.co/3b6z
about 31 days ago by UrEnergy
$URG Ur-Energy Confirms Increase in Resources and Updates Lost Creek Property Economics http://stks.co/3b6j
about 31 days ago by UrEnergy
($URZ 2.59+08, $URZ.CA 2.57+10)($URG 1.19+03, $URE.CA 1.17+03) #UraniumStocks Surge as #EmergingMarkets Drive Demand - http://stks.co/2lYD
about 84 days ago by InvestorsGuru
UR-ENERGY INC Financials
Mar 09, 1:04PM
Uranium heating up: Uranium explorers/miners/producers all up 6-7% today--$URRE, $UEC, $URZ, $USU, $URG
about 106 days ago by DrKris
$urg uranium laggard
about 106 days ago by missyaubaby
SRI i missed the uranium moves this morn...4 nice red to green moves...$URG $URZ $URRE $UEC keep on Radar, = looks like more 2 come
about 106 days ago by teevee
uranium plays: $urg $dnn $uec
about 113 days ago by missyaubaby
$urg time
about 113 days ago by missyaubaby
$urg thru 1.26
about 113 days ago by missyaubaby
watchlist: $urg $scon $pesi $pphm $lee $cdns $xoma $blrx $royl
about 114 days ago by missyaubaby
unusual move off from both $URG and $URRE, what is going on here
about 121 days ago by jameslu100
$URRE wtf? and $URG? one breaking down the other up
about 122 days ago by mainetrader
AMEX: $URZ 2.47 $URG 1.08 TSX: $URZ.CA 2.47 $URE.CA 1.08 #Uranerz Energy & Ur-Energy Skyrocket as #Uranium Ind Rebounds http://stks.co/25g7
about 128 days ago by InvestorsGuru
Forget Apple Pie & Check Out the "Yellow Cake" $CCJ $CXZ $DNN $NLR $UEC $URA $URG $URRE $URZ $USU http://stks.co/1sqf http://stks.co/1sqg
about 142 days ago by GoofyGolfa
$URG - Bullish Flag???? http://chart.ly/ktkly6g
about 177 days ago by exkapie
Tomorrows Watchlist: $ARMH $BWEN $CLFC $OXM $TSL $URG $URRE
about 185 days ago by AlexCollins
Ur-Energy Reports Third Quarter 2011 Results
Oct 26, 12:34PM PR Newswire
$URG Permit Authorizes Co To Build, Run Lost Creek Isr Uranium Mine Facilities
about 221 days ago by PalladiumTweet
Out $urg 1.16 for 16%. Love easy math!
about 225 days ago by Woodeks
$URG finally!
about 225 days ago by Woodeks
$URG Finally! A small but positive move!
about 229 days ago by Woodeks
$urg nice pop.
about 248 days ago by Woodeks
$URG http://stks.co/GRO @stock_toker $URG, Wait for it to come to $1.00 again. See this article too: http://stks.co/GRP.
about 256 days ago by Popeious
$URG Progresses with Permitting of Lost Creek Project http://stks.co/1kc
about 277 days ago by UrEnergy

Recent Quotes

Symbol Price Chg Chg % Market Cap
URG 0.87 -0.02 -2.25% 107.64M
URBN 27.16 -0.81 -2.90% 4.048B
URA 6.93 -0.20 -2.81%
UQM 1.12 -0.01 -0.88% 41.28M
UPS 73.85 -1.09 -1.45% 71.85B
UPRO 64.51 -3.90 -5.70%
UPL 17.78 -0.74 -4.00% 2.824B
UPI 4.41 -0.23 -4.96% 96.56M
TU 55.97 -0.72 -1.27% 8.492B
TTWO 11.12 -0.40 -3.43% 1.032B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close