Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ur Energy Inc Common Shares (Canada) (NY:URG)

1.280 +0.030 (+2.40%)

Official Closing Price Updated: 8:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	1.240	1.280	1.220	1.280	12,513,581	+0.03(+2.40%)
Dec 11, 2025	1.190	1.250	1.170	1.250	80,417,232	-0.11(-8.09%)
Dec 10, 2025	1.330	1.370	1.280	1.360	4,206,882	+0.00(+0.00%)
Dec 09, 2025	1.330	1.380	1.320	1.360	4,191,303	-0.01(-0.73%)
Dec 08, 2025	1.370	1.410	1.360	1.370	3,456,626	-0.01(-0.72%)
Dec 05, 2025	1.440	1.450	1.365	1.380	5,605,525	-0.06(-4.17%)
Dec 04, 2025	1.390	1.460	1.360	1.440	6,669,981	+0.04(+2.86%)
Dec 03, 2025	1.330	1.400	1.320	1.400	6,859,334	+0.07(+5.26%)
Dec 02, 2025	1.300	1.360	1.300	1.330	6,206,308	+0.03(+2.31%)
Dec 01, 2025	1.300	1.340	1.270	1.300	5,552,746	-0.01(-0.76%)
Nov 28, 2025	1.280	1.325	1.255	1.310	3,342,703	+0.04(+3.15%)
Nov 26, 2025	1.240	1.280	1.230	1.270	4,266,642	+0.02(+1.60%)
Nov 25, 2025	1.270	1.277	1.210	1.250	5,693,815	-0.02(-1.57%)
Nov 24, 2025	1.210	1.270	1.170	1.270	8,159,415	+0.10(+8.55%)
Nov 21, 2025	1.170	1.190	1.120	1.170	9,490,204	-0.01(-0.85%)
Nov 20, 2025	1.300	1.329	1.180	1.180	9,833,433	-0.09(-7.09%)
Nov 19, 2025	1.210	1.300	1.200	1.270	8,921,437	+0.07(+5.83%)
Nov 18, 2025	1.160	1.210	1.155	1.200	6,136,256	+0.06(+5.26%)
Nov 17, 2025	1.190	1.220	1.135	1.140	7,945,883	-0.05(-4.20%)
Nov 14, 2025	1.180	1.220	1.150	1.190	6,449,461	-0.02(-1.65%)
Nov 13, 2025	1.280	1.300	1.200	1.210	9,917,929	-0.10(-7.63%)
Nov 12, 2025	1.310	1.335	1.280	1.310	4,049,305	+0.01(+0.77%)
Nov 11, 2025	1.280	1.320	1.260	1.300	4,440,023	-0.01(-0.76%)
Nov 10, 2025	1.320	1.339	1.280	1.310	5,940,946	+0.07(+5.65%)
Nov 07, 2025	1.250	1.290	1.220	1.240	12,867,579	-0.03(-2.36%)
Nov 06, 2025	1.370	1.380	1.270	1.270	11,087,124	-0.10(-7.30%)
Nov 05, 2025	1.440	1.450	1.340	1.370	10,638,984	-0.07(-4.86%)
Nov 04, 2025	1.520	1.575	1.440	1.440	13,266,464	-0.17(-10.56%)
Nov 03, 2025	1.710	1.720	1.610	1.610	10,057,117	-0.11(-6.40%)
Oct 31, 2025	1.710	1.730	1.660	1.720	4,756,762	+0.02(+1.18%)
Oct 30, 2025	1.650	1.740	1.610	1.700	5,328,846	+0.03(+1.80%)
Oct 29, 2025	1.700	1.740	1.650	1.670	7,043,927	-0.02(-1.18%)
Oct 28, 2025	1.650	1.720	1.610	1.690	11,606,890	+0.11(+6.96%)
Oct 27, 2025	1.610	1.610	1.530	1.580	9,199,413	-0.02(-1.25%)
Oct 24, 2025	1.570	1.630	1.530	1.600	7,736,004	+0.06(+3.90%)
Oct 23, 2025	1.560	1.600	1.514	1.540	7,560,173	-0.02(-1.28%)
Oct 22, 2025	1.480	1.575	1.450	1.560	9,607,150	+0.01(+0.65%)
Oct 21, 2025	1.570	1.600	1.500	1.550	10,263,304	-0.07(-4.32%)
Oct 20, 2025	1.700	1.710	1.560	1.620	10,289,821	+0.01(+0.62%)
Oct 17, 2025	1.660	1.710	1.590	1.610	17,594,534	-0.14(-8.00%)
Oct 16, 2025	2.070	2.090	1.715	1.750	20,821,816	-0.28(-13.79%)
Oct 15, 2025	2.300	2.350	1.950	2.030	23,927,324	-0.07(-3.33%)
Oct 14, 2025	2.100	2.200	1.920	2.100	25,708,040	+0.07(+3.45%)
Oct 13, 2025	1.990	2.050	1.970	2.030	16,640,542	+0.08(+4.10%)
Oct 10, 2025	1.960	2.010	1.910	1.950	19,238,576	+0.04(+2.09%)
Oct 09, 2025	1.870	1.980	1.860	1.910	13,284,827	+0.06(+3.24%)
Oct 08, 2025	1.860	1.900	1.810	1.850	10,876,667	+0.00(+0.00%)
Oct 07, 2025	1.900	1.900	1.770	1.850	9,897,597	+0.04(+2.21%)
Oct 06, 2025	1.740	1.835	1.720	1.810	10,185,160	+0.08(+4.62%)
Oct 03, 2025	1.760	1.775	1.690	1.730	6,688,350	-0.03(-1.70%)
Oct 02, 2025	1.760	1.820	1.721	1.760	5,157,853	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ur Energy Inc Common Shares (Canada) (NY:URG)

Historical Prices