Stockscreener 앱 받기
1.33
6.40%
0.08
시간 외 거래:
1.32
-0.01
-0.75%
Ur-Energy Inc. 주식 (URG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.39 | $1.26 | $0.13 | 5,522,882.0 | +6.40% |
| 2024-11-15 | $1.36 | $1.23 | $0.14 | 6,175,110.0 | +0.81% |
| 2024-11-14 | $1.25 | $1.19 | $0.065 | 4,555,489.0 | +4.20% |
| 2024-11-13 | $1.20 | $1.16 | $0.0352 | 4,593,683.0 | +1.71% |
| 2024-11-12 | $1.19 | $1.14 | $0.05 | 5,686,505.0 | +0.00% |
| 2024-11-11 | $1.19 | $1.11 | $0.08 | 4,079,314.0 | -1.68% |
| 2024-11-08 | $1.22 | $1.15 | $0.0694 | 4,543,963.0 | -0.83% |
| 2024-11-07 | $1.27 | $1.19 | $0.08 | 7,097,614.0 | -1.64% |
| 2024-11-06 | $1.25 | $1.19 | $0.06 | 5,305,563.0 | +2.52% |
| 2024-11-05 | $1.24 | $1.18 | $0.06 | 3,742,085.0 | -2.46% |
| 2024-11-04 | $1.24 | $1.18 | $0.06 | 2,303,596.0 | -1.61% |
| 2024-11-01 | $1.29 | $1.23 | $0.065 | 2,451,812.0 | -2.36% |
| 2024-10-31 | $1.30 | $1.25 | $0.055 | 2,520,234.0 | -2.31% |
| 2024-10-30 | $1.32 | $1.28 | $0.04 | 4,361,283.0 | +0.00% |
| 2024-10-29 | $1.35 | $1.28 | $0.07 | 2,733,816.0 | -2.26% |
| 2024-10-28 | $1.33 | $1.25 | $0.075 | 3,720,460.0 | +3.91% |
| 2024-10-25 | $1.32 | $1.27 | $0.045 | 2,393,373.0 | -0.78% |
| 2024-10-24 | $1.31 | $1.27 | $0.04 | 2,693,074.0 | +1.57% |
| 2024-10-23 | $1.30 | $1.25 | $0.05 | 3,159,101.0 | -1.55% |
| 2024-10-22 | $1.32 | $1.26 | $0.0579 | 3,052,754.0 | -0.77% |
Ur-Energy Inc. 주식 (URG) 연도별 가격 이력
이 심층 분석에서는 Ur-Energy Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 URG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ur-Energy Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ur-Energy Inc. 주식 (URG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.39 | $1.11 | $0.28 | 61,580,498.0 | +4.72% |
| 2024-10 | $1.36 | $1.13 | $0.23 | 76,964,902.0 | +6.72% |
| 2024-09 | $1.26 | $1.02 | $0.236 | 91,054,585.0 | +1.71% |
| 2024-08 | $1.24 | $0.9613 | $0.2787 | 71,227,037.0 | -5.65% |
| 2024-07 | $1.53 | $1.07 | $0.46 | 77,727,404.0 | -11.43% |
| 2024-06 | $1.81 | $1.28 | $0.53 | 104,240,990.0 | -22.22% |
| 2024-05 | $1.90 | $1.68 | $0.215 | 71,990,502.0 | +7.78% |
| 2024-04 | $1.83 | $1.58 | $0.25 | 63,790,396.0 | +4.37% |
| 2024-03 | $1.70 | $1.39 | $0.315 | 60,250,121.0 | +0.63% |
| 2024-02 | $2.01 | $1.54 | $0.47 | 68,639,710.0 | -13.59% |
| 2024-01 | $1.89 | $1.44 | $0.45 | 69,365,426.0 | +19.48% |
Ur-Energy Inc. 주식 (URG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.45 | $0.20 | 45,847,207.0 | -3.75% |
| 2023-11 | $1.71 | $1.47 | $0.24 | 39,675,067.0 | -1.84% |
| 2023-10 | $1.66 | $1.30 | $0.36 | 45,141,343.0 | +5.84% |
| 2023-09 | $1.68 | $1.32 | $0.36 | 54,139,078.0 | +17.56% |
| 2023-08 | $1.34 | $1.00 | $0.34 | 31,494,629.0 | +24.76% |
| 2023-07 | $1.11 | $0.91 | $0.20 | 26,240,200.0 | +0.00% |
| 2023-06 | $1.14 | $0.84 | $0.30 | 67,414,907.0 | +16.81% |
| 2023-05 | $1.03 | $0.845 | $0.185 | 22,122,088.0 | -3.67% |
| 2023-04 | $1.07 | $0.8201 | $0.2499 | 21,214,294.0 | -11.97% |
| 2023-03 | $1.11 | $0.85 | $0.26 | 30,041,786.0 | -0.93% |
| 2023-02 | $1.40 | $1.03 | $0.37 | 36,567,246.0 | -18.32% |
| 2023-01 | $1.37 | $1.12 | $0.25 | 24,489,608.0 | +13.91% |
Ur-Energy Inc. 주식 (URG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.35 | $1.10 | $0.25 | 16,967,649.0 | -12.88% |
| 2022-11 | $1.44 | $1.17 | $0.2687 | 22,696,943.0 | +2.33% |
| 2022-10 | $1.37 | $1.07 | $0.2991 | 24,054,213.0 | +18.35% |
| 2022-09 | $1.50 | $1.03 | $0.47 | 38,764,354.0 | -21.01% |
| 2022-08 | $1.45 | $1.05 | $0.40 | 62,107,286.0 | +15.97% |
| 2022-07 | $1.25 | $0.951 | $0.299 | 29,606,628.0 | +15.53% |
| 2022-06 | $1.50 | $1.02 | $0.48 | 39,139,031.0 | -15.57% |
| 2022-05 | $1.46 | $1.01 | $0.45 | 43,091,185.0 | -11.59% |
| 2022-04 | $1.90 | $1.33 | $0.57 | 53,265,581.0 | -13.75% |
| 2022-03 | $1.95 | $1.44 | $0.51 | 78,351,307.0 | +8.11% |
| 2022-02 | $1.50 | $1.11 | $0.39 | 36,099,093.0 | +25.42% |
| 2022-01 | $1.52 | $1.03 | $0.49 | 55,441,932.0 | -3.28% |
5.86%
자본화:
|
볼륨(24시간):