Italia Markets closed

Ur-Energy Inc. (URG)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,7800+0,0600 (+3,49%)
Alla chiusura: 04:00PM EDT
1,7600 -0,02 (-1,12%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20241,72001,82001,70001,78001,78005.513.900
16 mag 20241,73001,75001,71001,72001,72002.058.700
15 mag 20241,75001,78001,74001,74001,74002.907.100
14 mag 20241,73001,77001,72001,75001,75001.800.200
13 mag 20241,77001,79001,71001,72001,72002.375.600
10 mag 20241,79001,82001,72001,74001,74002.359.900
09 mag 20241,76001,80001,74001,80001,80002.532.900
08 mag 20241,77001,80001,72001,74001,74003.558.400
07 mag 20241,83001,90001,78001,79001,79003.861.600
06 mag 20241,81001,84001,78001,80001,80005.067.100
03 mag 20241,83001,83001,77001,81001,81002.836.200
02 mag 20241,77001,83001,75001,79001,79002.209.100
01 mag 20241,75001,83001,73001,75001,75004.520.200
30 apr 20241,73001,73001,67001,67001,67003.206.500
29 apr 20241,70001,75001,67001,75001,75002.411.100
26 apr 20241,62001,70001,60001,69001,69001.887.500
25 apr 20241,60001,66001,58001,63001,63001.831.800
24 apr 20241,66001,67001,60001,61001,61003.932.500
23 apr 20241,65001,73001,63001,69001,69003.102.500
22 apr 20241,68001,69001,64001,65001,65002.198.500
19 apr 20241,69001,72001,66001,69001,69001.812.700
18 apr 20241,68001,74001,67001,71001,71003.733.100
17 apr 20241,67001,71001,65001,69001,69002.474.100
16 apr 20241,66001,70001,61001,66001,66002.697.700
15 apr 20241,71001,74001,66001,69001,69002.838.900
12 apr 20241,77001,82001,67001,69001,69003.354.600
11 apr 20241,71001,78001,67001,77001,77003.175.400
10 apr 20241,69001,73001,67001,71001,71003.108.100
09 apr 20241,73001,74001,68001,71001,71002.209.800
08 apr 20241,77001,78001,68001,73001,73003.528.400
05 apr 20241,72001,79001,71001,77001,77002.013.200
04 apr 20241,80001,80001,68001,72001,72003.009.900
03 apr 20241,69001,83001,67001,78001,78006.493.800
02 apr 20241,67001,69001,62001,67001,67002.066.500
01 apr 20241,64001,70001,61001,66001,66003.294.400
28 mar 20241,58001,65001,58001,60001,60003.624.300
27 mar 20241,60001,60001,56001,58001,58001.465.700
26 mar 20241,62001,63001,55001,59001,59001.521.500
25 mar 20241,59001,65001,56001,59001,59001.777.500
22 mar 20241,61001,63001,56001,59001,59001.660.100
21 mar 20241,58001,61001,53001,60001,60002.413.900
20 mar 20241,48001,57001,46001,57001,57002.388.200
19 mar 20241,47001,51001,45001,49001,49002.264.900
18 mar 20241,49001,51001,46001,48001,48001.806.200
15 mar 20241,47001,52001,44001,47001,47005.565.100
14 mar 20241,49001,50001,39001,45001,45005.595.800
13 mar 20241,53001,57001,46001,48001,48004.473.900
12 mar 20241,53001,57001,51001,51001,51002.062.100
11 mar 20241,55001,55001,50001,53001,53003.742.300
08 mar 20241,66001,68001,54001,57001,57003.703.100
07 mar 20241,60001,70001,59001,67001,67004.355.600
06 mar 20241,55001,62001,55001,58001,58003.343.000
05 mar 20241,60001,60001,54001,56001,56002.274.000
04 mar 20241,70001,70001,58001,59001,59002.910.800
01 mar 20241,60001,70001,60001,67001,67003.346.100
29 feb 20241,57001,62001,54001,59001,59003.722.000
28 feb 20241,61001,62001,55001,57001,57003.573.800
27 feb 20241,60001,67001,60001,63001,63002.214.100
26 feb 20241,57001,63001,56001,60001,60001.933.000
23 feb 20241,57001,62001,56001,59001,59001.831.600
22 feb 20241,64001,65001,58001,59001,59002.130.400
21 feb 20241,63001,66001,59001,62001,62002.801.000
20 feb 20241,67001,70001,60001,63001,63004.312.900
16 feb 20241,69001,72001,67001,70001,70002.783.200
15 feb 20241,74001,76001,68001,70001,70004.856.200
14 feb 20241,82001,82001,73001,74001,74003.636.700
13 feb 20241,83001,83001,76001,79001,79002.975.500
12 feb 20241,79001,86001,77001,85001,85002.430.700
09 feb 20241,86001,89001,80001,80001,80003.117.800
08 feb 20241,94001,94001,83001,86001,86004.627.500
07 feb 20241,95001,97001,90001,90001,90004.331.700
06 feb 20241,99002,00001,92001,95001,95002.309.300
05 feb 20242,01002,01001,91001,98001,98003.932.000
02 feb 20242,00002,01001,95002,01002,01004.558.700
01 feb 20241,89002,00001,87001,97001,97006.120.900
31 gen 20241,83001,89001,79001,84001,84005.048.300
30 gen 20241,76001,86001,74001,85001,85006.088.700
29 gen 20241,74001,77001,67001,76001,76002.208.500
26 gen 20241,73001,75001,69001,75001,75001.997.100
25 gen 20241,78001,80001,70001,71001,71001.969.900
24 gen 20241,78001,81001,77001,78001,78001.885.400
23 gen 20241,74001,78001,71001,77001,77002.366.100
22 gen 20241,72001,75001,70001,73001,73001.860.500
19 gen 20241,78001,78001,68001,72001,72002.820.600
18 gen 20241,77001,79001,69001,75001,75002.773.500
17 gen 20241,74001,78001,70001,76001,76004.304.500
16 gen 20241,79001,85001,75001,75001,75008.266.600
12 gen 20241,67001,76001,67001,73001,730010.155.100
11 gen 20241,60001,63001,55001,63001,63002.489.200
10 gen 20241,60001,63001,56001,60001,60002.951.200
09 gen 20241,50001,60001,47001,57001,57004.187.400
08 gen 20241,48001,51001,44001,51001,51001.142.500
05 gen 20241,51001,53001,46001,46001,46001.302.300
04 gen 20241,50001,55001,48001,50001,50001.330.800
03 gen 20241,49001,54001,45001,50001,50002.041.700
02 gen 20241,55001,55001,50001,50001,50002.293.900
29 dic 20231,50001,56001,48001,54001,54002.406.800
28 dic 20231,53001,54001,48001,49001,49002.741.400
27 dic 20231,58001,58001,52001,54001,54001.845.400
26 dic 20231,55001,59001,53001,57001,5700933.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...