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)

1.600 +0.060 (+3.90%)

Official Closing Price Updated: 8:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	1.570	1.630	1.530	1.600	7,731,491	+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%)
Oct 01, 2025	1.770	1.790	1.720	1.760	6,289,340	-0.03(-1.68%)
Sep 30, 2025	1.750	1.800	1.720	1.790	15,506,115	+0.03(+1.70%)
Sep 29, 2025	1.780	1.790	1.720	1.760	7,472,835	+0.00(+0.00%)
Sep 26, 2025	1.690	1.769	1.690	1.760	7,347,423	+0.01(+0.57%)
Sep 25, 2025	1.600	1.780	1.560	1.750	12,396,933	+0.12(+7.36%)
Sep 24, 2025	1.680	1.728	1.620	1.630	7,048,061	-0.05(-2.98%)
Sep 23, 2025	1.720	1.740	1.640	1.680	9,876,866	-0.03(-1.75%)
Sep 22, 2025	1.680	1.725	1.610	1.710	14,146,104	+0.06(+3.64%)
Sep 19, 2025	1.510	1.650	1.490	1.650	29,892,626	+0.14(+9.27%)
Sep 18, 2025	1.510	1.520	1.490	1.510	7,719,385	+0.02(+1.34%)
Sep 17, 2025	1.500	1.520	1.470	1.490	5,928,622	-0.01(-0.67%)
Sep 16, 2025	1.590	1.599	1.490	1.500	7,139,381	-0.05(-3.23%)
Sep 15, 2025	1.500	1.570	1.420	1.550	13,779,735	+0.09(+6.16%)
Sep 12, 2025	1.510	1.510	1.430	1.460	4,930,963	-0.02(-1.35%)
Sep 11, 2025	1.490	1.510	1.470	1.480	4,371,683	-0.02(-1.33%)
Sep 10, 2025	1.470	1.520	1.460	1.500	5,359,680	+0.03(+2.04%)
Sep 09, 2025	1.460	1.500	1.450	1.470	3,599,350	+0.02(+1.38%)
Sep 08, 2025	1.460	1.490	1.440	1.450	3,660,928	-0.02(-1.36%)
Sep 05, 2025	1.560	1.560	1.420	1.470	6,600,302	-0.08(-5.16%)
Sep 04, 2025	1.570	1.580	1.500	1.550	7,645,195	-0.01(-0.64%)
Sep 03, 2025	1.590	1.620	1.510	1.560	20,107,452	+0.19(+13.87%)
Sep 02, 2025	1.380	1.390	1.325	1.370	7,913,565	-0.02(-1.44%)
Aug 29, 2025	1.410	1.430	1.370	1.390	6,655,925	+0.00(+0.00%)
Aug 28, 2025	1.370	1.420	1.350	1.390	5,541,978	+0.03(+2.21%)
Aug 27, 2025	1.400	1.400	1.350	1.360	3,426,679	-0.04(-2.86%)
Aug 26, 2025	1.350	1.420	1.349	1.400	8,643,997	+0.05(+3.70%)
Aug 25, 2025	1.350	1.380	1.320	1.350	5,435,086	+0.01(+0.75%)
Aug 22, 2025	1.250	1.380	1.250	1.340	7,398,799	+0.10(+8.06%)
Aug 21, 2025	1.200	1.250	1.190	1.240	3,401,647	+0.06(+5.08%)
Aug 20, 2025	1.220	1.250	1.160	1.180	3,868,294	-0.04(-3.28%)
Aug 19, 2025	1.290	1.300	1.200	1.220	5,913,270	-0.07(-5.43%)
Aug 18, 2025	1.190	1.300	1.180	1.290	7,898,566	+0.11(+9.32%)
Aug 15, 2025	1.190	1.200	1.160	1.180	1,346,284	-0.02(-1.67%)
Aug 14, 2025	1.190	1.200	1.164	1.200	2,109,342	+0.01(+0.84%)
Aug 13, 2025	1.200	1.220	1.150	1.190	3,092,192	-0.02(-1.65%)
Aug 12, 2025	1.220	1.230	1.190	1.210	2,877,585	+0.00(+0.00%)
Aug 11, 2025	1.230	1.240	1.180	1.210	3,274,026	-0.01(-0.82%)
Aug 08, 2025	1.240	1.290	1.210	1.220	3,175,551	+0.00(+0.00%)
Aug 07, 2025	1.260	1.270	1.190	1.220	4,865,254	-0.03(-2.40%)
Aug 06, 2025	1.290	1.300	1.230	1.250	2,890,815	+0.00(+0.00%)
Aug 05, 2025	1.240	1.290	1.230	1.250	3,975,811	+0.02(+1.63%)
Aug 04, 2025	1.200	1.250	1.170	1.230	2,621,597	+0.07(+6.03%)

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