Ur-Energy Inc. (URG)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.6200 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 1,886,100 |
| 25 abr 2024 | 1.6000 | 1.6600 | 1.5800 | 1.6300 | 1.6300 | 1,831,800 |
| 24 abr 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 3,932,500 |
| 23 abr 2024 | 1.6500 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 3,102,500 |
| 22 abr 2024 | 1.6800 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 2,198,500 |
| 19 abr 2024 | 1.6900 | 1.7200 | 1.6600 | 1.6900 | 1.6900 | 1,812,700 |
| 18 abr 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 3,733,100 |
| 17 abr 2024 | 1.6700 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,474,100 |
| 16 abr 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 2,697,700 |
| 15 abr 2024 | 1.7100 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 2,838,900 |
| 12 abr 2024 | 1.7700 | 1.8200 | 1.6700 | 1.6900 | 1.6900 | 3,354,600 |
| 11 abr 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7700 | 1.7700 | 3,175,400 |
| 10 abr 2024 | 1.6900 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 3,108,100 |
| 09 abr 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 2,209,800 |
| 08 abr 2024 | 1.7700 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 3,528,400 |
| 05 abr 2024 | 1.7200 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 2,013,200 |
| 04 abr 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 3,009,900 |
| 03 abr 2024 | 1.6900 | 1.8300 | 1.6700 | 1.7800 | 1.7800 | 6,493,800 |
| 02 abr 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 2,066,500 |
| 01 abr 2024 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 3,294,400 |
| 28 mar 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,624,300 |
| 27 mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 1,465,700 |
| 26 mar 2024 | 1.6200 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 1,521,500 |
| 25 mar 2024 | 1.5900 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 1,777,500 |
| 22 mar 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 1,660,100 |
| 21 mar 2024 | 1.5800 | 1.6100 | 1.5300 | 1.6000 | 1.6000 | 2,413,900 |
| 20 mar 2024 | 1.4800 | 1.5700 | 1.4600 | 1.5700 | 1.5700 | 2,388,200 |
| 19 mar 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 2,264,900 |
| 18 mar 2024 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,806,200 |
| 15 mar 2024 | 1.4700 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 5,565,100 |
| 14 mar 2024 | 1.4900 | 1.5000 | 1.3900 | 1.4500 | 1.4500 | 5,595,800 |
| 13 mar 2024 | 1.5300 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 4,473,900 |
| 12 mar 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 2,062,100 |
| 11 mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 3,742,300 |
| 08 mar 2024 | 1.6600 | 1.6800 | 1.5400 | 1.5700 | 1.5700 | 3,703,100 |
| 07 mar 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 4,355,600 |
| 06 mar 2024 | 1.5500 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 3,343,000 |
| 05 mar 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,274,000 |
| 04 mar 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 2,910,800 |
| 01 mar 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 3,346,100 |
| 29 feb 2024 | 1.5700 | 1.6200 | 1.5400 | 1.5900 | 1.5900 | 3,722,000 |
| 28 feb 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 3,573,800 |
| 27 feb 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 2,214,100 |
| 26 feb 2024 | 1.5700 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 1,933,000 |
| 23 feb 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 1,831,600 |
| 22 feb 2024 | 1.6400 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 2,130,400 |
| 21 feb 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 2,801,000 |
| 20 feb 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 4,312,900 |
| 16 feb 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 2,783,200 |
| 15 feb 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 4,856,200 |
| 14 feb 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 3,636,700 |
| 13 feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 2,975,500 |
| 12 feb 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 2,430,700 |
| 09 feb 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 3,117,800 |
| 08 feb 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 4,627,500 |
| 07 feb 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 4,331,700 |
| 06 feb 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,309,300 |
| 05 feb 2024 | 2.0100 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 3,932,000 |
| 02 feb 2024 | 2.0000 | 2.0100 | 1.9500 | 2.0100 | 2.0100 | 4,558,700 |
| 01 feb 2024 | 1.8900 | 2.0000 | 1.8700 | 1.9700 | 1.9700 | 6,120,900 |
| 31 ene 2024 | 1.8300 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 5,048,300 |
| 30 ene 2024 | 1.7600 | 1.8600 | 1.7400 | 1.8500 | 1.8500 | 6,088,700 |
| 29 ene 2024 | 1.7400 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 2,208,500 |
| 26 ene 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 1,997,100 |
| 25 ene 2024 | 1.7800 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 1,969,900 |
| 24 ene 2024 | 1.7800 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 1,885,400 |
| 23 ene 2024 | 1.7400 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 2,366,100 |
| 22 ene 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 1,860,500 |
| 19 ene 2024 | 1.7800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 2,820,600 |
| 18 ene 2024 | 1.7700 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 2,773,500 |
| 17 ene 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7600 | 1.7600 | 4,304,500 |
| 16 ene 2024 | 1.7900 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 8,266,600 |
| 12 ene 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7300 | 1.7300 | 10,155,100 |
| 11 ene 2024 | 1.6000 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 2,489,200 |
| 10 ene 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 2,951,200 |
| 09 ene 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5700 | 1.5700 | 4,187,400 |
| 08 ene 2024 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 1,142,500 |
| 05 ene 2024 | 1.5100 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 1,302,300 |
| 04 ene 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 1,330,800 |
| 03 ene 2024 | 1.4900 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 2,041,700 |
| 02 ene 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 2,293,900 |
| 29 dic 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 2,406,800 |
| 28 dic 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 2,741,400 |
| 27 dic 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 1,845,400 |
| 26 dic 2023 | 1.5500 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 933,900 |
| 22 dic 2023 | 1.5400 | 1.6200 | 1.5300 | 1.5600 | 1.5600 | 1,814,400 |
| 21 dic 2023 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 1,937,300 |
| 20 dic 2023 | 1.4600 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 2,535,500 |
| 19 dic 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 4,837,900 |
| 18 dic 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 1,812,700 |
| 15 dic 2023 | 1.5800 | 1.6200 | 1.4800 | 1.4900 | 1.4900 | 4,731,100 |
| 14 dic 2023 | 1.5400 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 3,909,800 |
| 13 dic 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 2,554,700 |
| 12 dic 2023 | 1.5300 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 2,077,400 |
| 11 dic 2023 | 1.5700 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 1,018,300 |
| 08 dic 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,365,900 |
| 07 dic 2023 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 2,161,900 |
| 06 dic 2023 | 1.5400 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,007,700 |
| 05 dic 2023 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 1,326,000 |
| 04 dic 2023 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 1,820,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.