Ur Energy Inc Historical Data - U9T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ur Energy Inc (U9T)
Ur Energy Inc (U9T) Historical

Ur Energy Inc (U9T)

0.621

0.00

(0.00%)

Closed 20 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	0.605	0.004	0.67	0.61	0.61	0.601	1098
1744835220	0.601	0.054	9.87	0.551	0.614	0.551	9614
1744748820	0.547	-0.029	-5.03	0.592	0.592	0.547	13300
1744662420	0.5759999	-0.022	-3.68	0.605	0.609	0.5759999	15249
1744403220	0.598	0.051	9.32	0.56	0.598	0.556	14632
1744316820	0.547	0.028	5.39	0.556	0.556	0.547	1014
1744230420	0.519	0.003	0.58	0.51	0.519	0.51	1069
1744144020	0.516	-0.026	-4.80	0.546	0.5779999	0.51	32924
1744057620	0.542	0.035	6.90	0.545	0.5699999	0.511	51732
1743798420	0.507	-0.102	-16.75	0.587	0.587	0.5	46432
1743712020	0.609	-0.024	-3.79	0.625	0.625	0.5819999	46618
1743625620	0.633	0.009	1.44	0.606	0.633	0.606	15012
1743539220	0.624	0.004	0.65	0.605	0.63	0.605	2964
1743452820	0.62	0.014	2.31	0.616	0.62	0.59	13979
1743197220	0.606	-0.068	-10.09	0.667	0.668	0.606	33045
1743110820	0.674	-0.037	-5.20	0.716	0.716	0.674	72022
1743024420	0.711	-0.013	-1.80	0.735	0.736	0.708	8741
1742938020	0.724	-0.106	-12.77	0.77	0.77	0.724	8242
1742851620	0.83	0.02	2.47	0.845	0.845	0.825	6233
1742592420	0.81	-0.001	-0.12	0.881	0.881	0.803	7869
1742506020	0.811	0.055	7.28	0.786	0.8189999	0.786	1780
1742419620	0.756	0.021	2.86	0.736	0.756	0.735	4509
1742333220	0.735	-0.02	-2.65	0.741	0.741	0.735	5092
1742246820	0.755	0.019	2.58	0.734	0.755	0.734	34929
1741987620	0.736	0.014	1.94	0.736	0.736	0.736	215
1741901220	0.722	-0.031	-4.12	0.722	0.722	0.722	4620
1741814820	0.753	-0.019	-2.46	0.751	0.753	0.751	5620
1741728420	0.772	0.0820001	11.88	0.672	0.772	0.672	14359
1741642020	0.6899999	-0.074	-9.69	0.784	0.784	0.6899999	17445
1741382820	0.764	-0.032	-4.02	0.785	0.796	0.764	14418
1741296420	0.796	-0.012	-1.49	0.795	0.8	0.795	682
1741210020	0.808	0.033	4.26	0.84	0.859	0.808	28231
1741123620	0.775	-0.008	-1.02	0.783	0.806	0.764	23212
1741037220	0.783	-0.118	-13.10	0.922	0.922	0.783	989
1740778020	0.901	-0.025	-2.70	0.899	0.901	0.899	780
1740691620	0.926	0.015	1.65	0.905	0.926	0.905	2300
1740605220	0.911	0.044	5.07	0.88	0.911	0.88	5658
1740518820	0.867	-0.037	-4.09	0.882	0.882	0.856	12313
1740432420	0.904	0.014	1.57	0.915	0.915	0.884	4162
1740173220	0.89	-0.009	-1.00	0.914	0.914	0.89	1229
1740086820	0.899	-0.031	-3.33	0.93	0.93	0.899	7758
1740000420	0.93	0.003	0.32	0.949	0.949	0.911	2278
1739914020	0.927	0.007	0.76	0.92	0.927	0.918	428
1739827620	0.92	0	0.00	0.901	0.935	0.901	9719
1739568420	0.92	-0.048	-4.96	0.969	0.969	0.92	10924
1739482020	0.968	0.012	1.26	0.972	0.972	0.952	1367
1739395620	0.956	-0.022	-2.25	0.995	0.995	0.956	16473
1739309220	0.978	-0.001	-0.10	0.979	0.979	0.978	1451
1739222820	0.979	0.013	1.35	0.973	0.999	0.973	725
1738963620	0.966	-0.007	-0.72	0.982	0.996	0.966	34584
1738877220	0.973	-0.053	-5.17	1.03	1.03	0.961	8781
1738790820	1.026	-0	-0.39	1.042	1.042	1.026	4051
1738704420	1.03	0.03	3.00	1.006	1.04	1.006	2236
1738618020	1	-0.03	-2.91	0.999	1.022	0.999	26006
1738358820	1.03	-0.05	-4.98	1.07	1.078	1.03	4011
1738272420	1.084	0.01	0.74	1.098	1.098	1.084	2119
1738186020	1.076	0.02	2.09	1.058	1.094	1.058	6750
1738099620	1.054	-0.03	-2.41	1.056	1.11	1.054	24148
1738013220	1.08	-0.12	-10.00	1.194	1.194	1.08	49633
1737754020	1.2	-0.01	-0.66	1.196	1.21	1.19	7334
1737667620	1.208	0.04	3.25	1.174	1.212	1.172	6282
1737581220	1.17	0.1	8.94	1.078	1.17	1.078	11116
1737494820	1.074	-0.03	-3.07	1.096	1.102	1.074	9923
1737408420	1.108	0.02	1.65	1.102	1.108	1.098	3600

Engie Brasil Energia (PK)

Henry Schein Inc Dl 01

SNP SchneiderNeureither ...

Epitomee Medical (CE)

Mercia Asset Management (PK)

Vontobel Financial Produ...

Helloworld Travel

NeXGold Mining (QX)

Republic Services

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions