URG(URG)
URG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.55 | $1.59 | $1.52 | $1.58 | 3.78M |
| 5/21/2026 | $1.49 | $1.55 | $1.45 | $1.53 | 7.47M |
| 5/20/2026 | $1.56 | $1.57 | $1.46 | $1.47 | 7.99M |
| 5/19/2026 | $1.57 | $1.60 | $1.49 | $1.50 | 9.83M |
| 5/18/2026 | $1.69 | $1.71 | $1.56 | $1.58 | 9.23M |
| 5/15/2026 | $1.77 | $1.79 | $1.65 | $1.66 | 8.86M |
| 5/14/2026 | $1.90 | $1.91 | $1.78 | $1.83 | 9.12M |
| 5/13/2026 | $1.99 | $1.99 | $1.86 | $1.87 | 10.49M |
| 5/12/2026 | $1.88 | $1.95 | $1.77 | $1.94 | 19.66M |
| 5/11/2026 | $1.76 | $1.87 | $1.64 | $1.82 | 16.29M |
| 5/8/2026 | $1.77 | $1.81 | $1.74 | $1.74 | 5.44M |
| 5/7/2026 | $1.85 | $1.89 | $1.80 | $1.82 | 6.95M |
| 5/6/2026 | $1.75 | $1.85 | $1.72 | $1.85 | 8.62M |
| 5/5/2026 | $1.78 | $1.81 | $1.73 | $1.76 | 4.76M |
| 5/4/2026 | $1.79 | $1.85 | $1.76 | $1.77 | 5.34M |
| 5/1/2026 | $1.79 | $1.80 | $1.69 | $1.79 | 6.36M |
| 4/30/2026 | $1.71 | $1.80 | $1.71 | $1.79 | 6.43M |
| 4/29/2026 | $1.72 | $1.76 | $1.65 | $1.68 | 5.49M |
| 4/28/2026 | $1.74 | $1.78 | $1.66 | $1.72 | 5.66M |
| 4/27/2026 | $1.69 | $1.78 | $1.68 | $1.77 | 6.75M |
| 4/24/2026 | $1.73 | $1.74 | $1.68 | $1.70 | 5.98M |
| 4/23/2026 | $1.81 | $1.88 | $1.69 | $1.73 | 8.78M |
| 4/22/2026 | $1.73 | $1.82 | $1.70 | $1.81 | 11.51M |
| 4/21/2026 | $1.70 | $1.74 | $1.66 | $1.70 | 11.42M |
| 4/20/2026 | $1.61 | $1.75 | $1.58 | $1.71 | 22.76M |
| 4/17/2026 | $1.65 | $1.67 | $1.59 | $1.63 | 8.76M |
| 4/16/2026 | $1.66 | $1.68 | $1.63 | $1.65 | 6.03M |
| 4/15/2026 | $1.58 | $1.68 | $1.57 | $1.65 | 7.32M |
| 4/14/2026 | $1.57 | $1.60 | $1.55 | $1.59 | 4.90M |
| 4/13/2026 | $1.47 | $1.56 | $1.47 | $1.56 | 4.94M |
| 4/10/2026 | $1.56 | $1.61 | $1.50 | $1.50 | 5.91M |
| 4/9/2026 | $1.53 | $1.59 | $1.51 | $1.56 | 5.52M |
| 4/8/2026 | $1.53 | $1.59 | $1.49 | $1.53 | 6.51M |
| 4/7/2026 | $1.51 | $1.52 | $1.41 | $1.46 | 5.68M |
| 4/6/2026 | $1.53 | $1.55 | $1.46 | $1.50 | 3.68M |
| 4/2/2026 | $1.43 | $1.52 | $1.41 | $1.52 | 5.57M |
| 4/1/2026 | $1.51 | $1.56 | $1.44 | $1.44 | 7.10M |
| 3/31/2026 | $1.40 | $1.50 | $1.39 | $1.49 | 7.68M |
| 3/30/2026 | $1.43 | $1.44 | $1.34 | $1.38 | 4.90M |
| 3/27/2026 | $1.39 | $1.45 | $1.39 | $1.42 | 3.78M |
| 3/26/2026 | $1.48 | $1.50 | $1.40 | $1.42 | 6.75M |
| 3/25/2026 | $1.53 | $1.58 | $1.51 | $1.52 | 4.41M |
| 3/24/2026 | $1.48 | $1.52 | $1.44 | $1.50 | 5.22M |
| 3/23/2026 | $1.45 | $1.52 | $1.40 | $1.50 | 13.04M |
| 3/20/2026 | $1.35 | $1.48 | $1.33 | $1.45 | 45.14M |
| 3/19/2026 | $1.35 | $1.35 | $1.30 | $1.32 | 7.38M |
| 3/18/2026 | $1.42 | $1.45 | $1.29 | $1.38 | 16.55M |
| 3/17/2026 | $1.45 | $1.48 | $1.40 | $1.45 | 6.49M |
| 3/16/2026 | $1.57 | $1.60 | $1.37 | $1.44 | 19.41M |
| 3/13/2026 | $1.60 | $1.71 | $1.57 | $1.60 | 9.70M |
| 3/12/2026 | $1.52 | $1.62 | $1.50 | $1.59 | 5.42M |
| 3/11/2026 | $1.54 | $1.59 | $1.52 | $1.55 | 4.88M |
| 3/10/2026 | $1.44 | $1.57 | $1.43 | $1.54 | 6.69M |
| 3/9/2026 | $1.36 | $1.47 | $1.35 | $1.44 | 4.16M |
| 3/6/2026 | $1.44 | $1.48 | $1.39 | $1.42 | 4.36M |
| 3/5/2026 | $1.57 | $1.59 | $1.39 | $1.46 | 7.11M |
| 3/4/2026 | $1.62 | $1.65 | $1.56 | $1.57 | 6.98M |
| 3/3/2026 | $1.69 | $1.74 | $1.58 | $1.59 | 7.49M |
| 3/2/2026 | $1.64 | $1.76 | $1.63 | $1.74 | 5.96M |
| 2/27/2026 | $1.63 | $1.69 | $1.62 | $1.67 | 3.38M |
| 2/26/2026 | $1.71 | $1.73 | $1.60 | $1.68 | 6.41M |
| 2/25/2026 | $1.72 | $1.78 | $1.70 | $1.71 | 5.82M |
| 2/24/2026 | $1.64 | $1.71 | $1.60 | $1.71 | 4.96M |
| 2/23/2026 | $1.62 | $1.65 | $1.59 | $1.64 | 5.42M |