URG(URG)
URG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $1.00 | $1.00 | $0.92 | $0.92 | 22.52M |
| 10/9/2026 | $1.01 | $1.02 | $0.99 | $1.01 | 4.99M |
| 10/8/2026 | $1.09 | $1.09 | $1.00 | $1.01 | 8.80M |
| 10/7/2026 | $1.11 | $1.12 | $1.07 | $1.10 | 6.07M |
| 10/6/2026 | $1.07 | $1.14 | $1.07 | $1.12 | 8.88M |
| 10/5/2026 | $1.05 | $1.07 | $1.03 | $1.06 | 5.12M |
| 10/2/2026 | $1.08 | $1.09 | $1.05 | $1.05 | 5.32M |
| 10/1/2026 | $1.09 | $1.10 | $1.05 | $1.06 | 6.70M |
| 9/30/2026 | $1.12 | $1.14 | $1.08 | $1.08 | 11.69M |
| 9/29/2026 | $1.13 | $1.14 | $1.09 | $1.11 | 7.84M |
| 9/28/2026 | $1.16 | $1.18 | $1.12 | $1.12 | 6.98M |
| 9/25/2026 | $1.14 | $1.16 | $1.13 | $1.13 | 4.82M |
| 9/24/2026 | $1.16 | $1.17 | $1.12 | $1.13 | 8.37M |
| 9/23/2026 | $1.21 | $1.22 | $1.16 | $1.16 | 5.41M |
| 9/22/2026 | $1.24 | $1.24 | $1.21 | $1.21 | 5.06M |
| 9/21/2026 | $1.19 | $1.25 | $1.19 | $1.23 | 7.41M |
| 9/18/2026 | $1.23 | $1.24 | $1.17 | $1.19 | 20.44M |
| 9/17/2026 | $1.22 | $1.25 | $1.20 | $1.22 | 6.43M |
| 9/16/2026 | $1.23 | $1.24 | $1.19 | $1.20 | 5.55M |
| 9/15/2026 | $1.27 | $1.27 | $1.21 | $1.22 | 4.32M |
| 9/14/2026 | $1.26 | $1.27 | $1.22 | $1.25 | 9.18M |
| 9/11/2026 | $1.35 | $1.36 | $1.28 | $1.29 | 5.31M |
| 9/10/2026 | $1.36 | $1.38 | $1.33 | $1.34 | 4.40M |
| 9/9/2026 | $1.39 | $1.42 | $1.37 | $1.38 | 4.65M |
| 9/8/2026 | $1.39 | $1.46 | $1.39 | $1.39 | 4.84M |
| 9/4/2026 | $1.37 | $1.41 | $1.37 | $1.40 | 3.02M |
| 9/3/2026 | $1.39 | $1.41 | $1.37 | $1.40 | 4.98M |
| 9/2/2026 | $1.35 | $1.40 | $1.34 | $1.36 | 4.41M |
| 9/1/2026 | $1.39 | $1.40 | $1.34 | $1.34 | 5.46M |
| 8/31/2026 | $1.43 | $1.45 | $1.39 | $1.42 | 4.99M |
| 8/28/2026 | $1.53 | $1.54 | $1.41 | $1.41 | 5.26M |
| 8/27/2026 | $1.53 | $1.54 | $1.50 | $1.53 | 5.03M |
| 8/26/2026 | $1.52 | $1.54 | $1.49 | $1.52 | 7.60M |
| 8/25/2026 | $1.42 | $1.52 | $1.42 | $1.48 | 7.93M |
| 8/24/2026 | $1.42 | $1.45 | $1.41 | $1.43 | 3.48M |
| 8/21/2026 | $1.35 | $1.43 | $1.35 | $1.42 | 10.59M |
| 8/20/2026 | $1.37 | $1.39 | $1.33 | $1.33 | 4.24M |
| 8/19/2026 | $1.35 | $1.41 | $1.35 | $1.40 | 6.66M |
| 8/18/2026 | $1.35 | $1.36 | $1.31 | $1.34 | 4.18M |
| 8/17/2026 | $1.35 | $1.40 | $1.32 | $1.36 | 4.18M |
| 8/14/2026 | $1.35 | $1.38 | $1.33 | $1.35 | 3.16M |
| 8/13/2026 | $1.34 | $1.37 | $1.31 | $1.34 | 4.34M |
| 8/12/2026 | $1.40 | $1.42 | $1.33 | $1.35 | 6.09M |
| 8/11/2026 | $1.44 | $1.46 | $1.37 | $1.39 | 6.76M |
| 8/10/2026 | $1.40 | $1.43 | $1.38 | $1.42 | 6.04M |
| 8/7/2026 | $1.34 | $1.40 | $1.33 | $1.40 | 5.58M |
| 8/6/2026 | $1.30 | $1.33 | $1.28 | $1.31 | 4.69M |
| 8/5/2026 | $1.31 | $1.35 | $1.29 | $1.30 | 6.27M |
| 8/4/2026 | $1.26 | $1.31 | $1.25 | $1.30 | 10.58M |
| 8/3/2026 | $1.22 | $1.28 | $1.21 | $1.26 | 5.59M |
| 7/31/2026 | $1.26 | $1.27 | $1.20 | $1.22 | 7.21M |
| 7/30/2026 | $1.22 | $1.27 | $1.22 | $1.25 | 8.48M |
| 7/29/2026 | $1.21 | $1.22 | $1.17 | $1.18 | 7.29M |
| 7/28/2026 | $1.22 | $1.23 | $1.16 | $1.21 | 5.92M |
| 7/27/2026 | $1.24 | $1.28 | $1.22 | $1.23 | 4.78M |
| 7/24/2026 | $1.28 | $1.29 | $1.21 | $1.22 | 6.75M |
| 7/23/2026 | $1.28 | $1.33 | $1.26 | $1.29 | 3.71M |
| 7/22/2026 | $1.30 | $1.35 | $1.29 | $1.30 | 9.48M |
| 7/21/2026 | $1.23 | $1.32 | $1.23 | $1.32 | 6.45M |
| 7/20/2026 | $1.24 | $1.26 | $1.18 | $1.21 | 8.80M |
| 7/17/2026 | $1.21 | $1.26 | $1.19 | $1.23 | 7.44M |
| 7/16/2026 | $1.32 | $1.32 | $1.23 | $1.25 | 6.12M |
| 7/15/2026 | $1.35 | $1.37 | $1.30 | $1.32 | 4.55M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
