Ur-Energy Inc. (URG)
NYSEAMERICAN: URG · Real-Time Price · USD
1.210
-0.020 (-1.63%)
At close: Jul 31, 2025, 4:00 PM
1.210
0.00 (0.00%)
After-hours: Jul 31, 2025, 6:37 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20251.241.241.181.211.21-1.63%7,914,377
Jul 30, 20251.281.311.221.231.23-3.91%3,192,895
Jul 29, 20251.411.411.261.281.28-9.22%5,309,053
Jul 28, 20251.391.411.361.411.410.71%3,673,834
Jul 25, 20251.391.421.361.401.403.70%4,703,529
Jul 24, 20251.341.391.341.351.35-0.74%5,667,944
Jul 23, 20251.361.411.341.361.36-1.45%4,695,188
Jul 22, 20251.351.391.331.381.381.47%5,254,156
Jul 21, 20251.371.391.311.361.360.74%6,138,502
Jul 18, 20251.321.361.301.351.351.50%6,946,386
Jul 17, 20251.351.351.301.331.33-0.75%7,000,332
Jul 16, 20251.301.361.281.341.343.88%7,475,668
Jul 15, 20251.191.291.181.291.299.32%11,164,239
Jul 14, 20251.151.191.121.181.182.61%4,386,539
Jul 11, 20251.111.181.101.151.152.68%5,265,593
Jul 10, 20251.081.141.081.121.125.66%4,140,778
Jul 9, 20251.081.101.051.061.06-1.85%3,238,589
Jul 8, 20251.101.121.041.081.08-1.82%6,027,484
Jul 7, 20251.081.181.041.101.100.92%6,486,922
Jul 3, 20251.081.091.051.091.091.87%2,348,684
Jul 2, 20251.051.081.051.071.071.90%7,817,075
Jul 1, 20251.061.061.031.051.05-4,037,314
Jun 30, 20251.061.081.011.051.055.00%7,226,510
Jun 27, 20251.071.111.001.001.00-6.54%57,279,056
Jun 26, 20251.021.071.011.071.074.90%3,767,120
Jun 25, 20251.051.071.011.021.02-2.86%2,977,063
Jun 24, 20251.071.081.011.051.05-4,758,520
Jun 23, 20251.031.080.971.051.052.94%4,430,842
Jun 20, 20251.121.131.021.021.02-9.73%28,974,560
Jun 18, 20251.081.141.071.131.134.63%6,889,735
Jun 17, 20251.101.131.061.081.08-0.92%4,612,688
Jun 16, 20250.991.110.981.091.0914.65%7,143,804
Jun 13, 20250.910.970.900.950.952.57%7,441,074
Jun 12, 20250.960.970.930.930.93-3.45%7,718,976
Jun 11, 20250.960.980.920.960.960.99%11,534,621
Jun 10, 20251.021.030.880.950.95-3.14%8,208,937
Jun 9, 20250.871.020.860.980.9816.82%14,694,775
Jun 6, 20250.840.860.810.840.841.22%3,631,270
Jun 5, 20250.830.840.800.830.83-2,994,811
Jun 4, 20250.820.840.800.830.832.62%4,209,542
Jun 3, 20250.800.830.770.810.818.56%9,010,323
Jun 2, 20250.830.830.740.750.75-8.79%9,732,163
May 30, 20250.860.860.800.820.82-3.30%6,682,339
May 29, 20250.930.930.840.840.84-7.05%3,527,242
May 28, 20250.940.940.870.910.91-2.34%6,398,266
May 27, 20250.931.000.900.930.936.90%8,184,659
May 23, 20250.800.900.800.870.8722.12%15,410,407
May 22, 20250.710.740.700.710.71-0.01%2,732,527
May 21, 20250.700.740.700.710.711.15%2,058,217
May 20, 20250.690.720.680.700.702.83%2,424,742