Italia markets closed

Ur-Energy Inc. (URG)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,1800-0,1200 (-9,23%)
Alla chiusura: 04:00PM EDT
1,1900 +0,01 (+0,85%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241,08001,18001,07001,18001,180018.182.100
25 lug 20241,30001,33001,28001,30001,30003.355.300
24 lug 20241,38001,39001,31001,32001,32002.617.200
23 lug 20241,34001,40001,33001,38001,38002.376.000
22 lug 20241,37001,39001,32001,35001,35002.669.300
19 lug 20241,37001,42001,34001,35001,35002.798.800
18 lug 20241,42001,42001,36001,36001,36003.534.700
17 lug 20241,49001,49001,39001,42001,42003.704.400
16 lug 20241,51001,51001,46001,49001,49003.090.700
15 lug 20241,51001,53001,48001,50001,50002.823.300
12 lug 20241,50001,51001,46001,50001,50001.794.400
11 lug 20241,47001,51001,45001,50001,50002.727.200
10 lug 20241,38001,50001,38001,47001,47003.889.500
09 lug 20241,37001,41001,35001,38001,38002.336.700
08 lug 20241,36001,39001,34001,36001,36002.363.800
05 lug 20241,40001,40001,34001,36001,36001.796.600
03 lug 20241,39001,41001,37001,38001,38001.347.700
02 lug 20241,40001,41001,34001,35001,35002.426.500
01 lug 20241,40001,42001,38001,41001,41001.905.200
28 giu 20241,44001,44001,38001,40001,400039.345.700
27 giu 20241,43001,49001,39001,42001,42004.773.900
26 giu 20241,29001,42001,29001,41001,41004.692.400
25 giu 20241,37001,38001,28001,28001,28004.878.300
24 giu 20241,42001,44001,37001,37001,37002.646.000
21 giu 20241,44001,46001,41001,41001,41003.597.200
20 giu 20241,45001,50001,44001,45001,45004.093.000
18 giu 20241,45001,50001,45001,45001,45001.939.700
17 giu 20241,48001,50001,42001,45001,45002.952.500
14 giu 20241,50001,52001,47001,48001,48002.306.800
13 giu 20241,49001,53001,48001,51001,51003.141.300
12 giu 20241,46001,52001,46001,49001,49003.821.800
11 giu 20241,53001,53001,46001,46001,46003.678.200
10 giu 20241,53001,57001,52001,54001,54003.529.200
07 giu 20241,58001,58001,51001,51001,51002.446.400
06 giu 20241,60001,61001,57001,58001,58003.205.300
05 giu 20241,65001,67001,59001,59001,59005.029.200
04 giu 20241,70001,73001,60001,64001,64005.652.400
03 giu 20241,80001,81001,67001,71001,71003.101.700
31 mag 20241,80001,84001,78001,80001,80002.825.500
30 mag 20241,79001,81001,77001,79001,79002.585.500
29 mag 20241,78001,79001,73001,79001,79002.460.300
28 mag 20241,78001,82001,74001,80001,80004.217.000
24 mag 20241,70001,78001,70001,76001,76002.547.300
23 mag 20241,73001,75001,68001,71001,71003.625.700
22 mag 20241,82001,83001,73001,73001,73004.096.300
21 mag 20241,84001,87001,82001,83001,83003.164.000
20 mag 20241,80001,88001,78001,84001,84005.089.700
17 mag 20241,72001,82001,70001,78001,78005.529.500
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
*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...