URG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 1.84 | 0.06 | 3.37% | 1.80 | 1.88 | 1.78 | 5,089,224 |
May 17 2024 | 1.78 | 0.06 | 3.49% | 1.72 | 1.82 | 1.70 | 5,499,962 |
May 16 2024 | 1.72 | -0.02 | -1.15% | 1.73 | 1.75 | 1.71 | 2,021,990 |
May 15 2024 | 1.74 | -0.01 | -0.57% | 1.75 | 1.78 | 1.735 | 2,868,703 |
May 14 2024 | 1.75 | 0.03 | 1.74% | 1.73 | 1.77 | 1.72 | 1,771,261 |
May 13 2024 | 1.72 | -0.02 | -1.15% | 1.77 | 1.785 | 1.72 | 2,338,033 |
May 10 2024 | 1.74 | -0.06 | -3.33% | 1.79 | 1.815 | 1.72 | 2,329,042 |
May 09 2024 | 1.80 | 0.06 | 3.45% | 1.76 | 1.80 | 1.74 | 2,445,280 |
May 08 2024 | 1.74 | -0.05 | -2.79% | 1.77 | 1.80 | 1.72 | 3,518,162 |
May 07 2024 | 1.79 | -0.01 | -0.56% | 1.83 | 1.895 | 1.78 | 3,786,215 |
May 06 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.84 | 1.78 | 5,029,406 |
May 03 2024 | 1.81 | 0.02 | 1.12% | 1.83 | 1.83 | 1.77 | 2,758,490 |
May 02 2024 | 1.79 | 0.04 | 2.29% | 1.77 | 1.8281 | 1.75 | 2,175,019 |
May 01 2024 | 1.75 | 0.08 | 4.79% | 1.75 | 1.83 | 1.725 | 4,472,374 |
Apr 30 2024 | 1.67 | -0.08 | -4.57% | 1.73 | 1.73 | 1.665 | 3,006,586 |
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 | 1,818,739 |
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 | 2,616,493 |
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 | 3,087,819 |
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 | 1.705 | 1,861,784 |
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 | 1,972,292 |
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 | 4,332,931 |
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 |