UR Energy Inc (URG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
489.556 |
-3,02%
|
1,49
|
1,44
|
1,51
|
1,445
|
| 16/07/2024 |
1.222.657 |
-0,67%
|
1,49
|
1,46
|
1,51
|
1,49
|
| 15/07/2024 |
1.249.738 |
0,00%
|
1,50
|
1,48
|
1,525
|
1,50
|
| 12/07/2024 |
716.546 |
0,00%
|
1,50
|
1,46
|
1,51
|
1,50
|
| 11/07/2024 |
968.303 |
2,04%
|
1,39
|
1,4514
|
1,505
|
1,50
|
| 10/07/2024 |
1.346.131 |
6,52%
|
1,39
|
1,38
|
1,50
|
1,47
|
| 09/07/2024 |
988.429 |
2,21%
|
1,36
|
1,35
|
1,41
|
1,39
|
| 08/07/2024 |
1.086.583 |
0,00%
|
1,35
|
1,335
|
1,39
|
1,36
|
| 05/07/2024 |
880.668 |
-0,73%
|
1,39
|
1,34
|
1,40
|
1,37
|
| 04/07/2024 |
446.230 |
2,96%
|
1,405
|
1,372
|
1,41
|
1,39
|
| 03/07/2024 |
446.032 |
2,96%
|
1,405
|
1,372
|
1,41
|
1,3899
|
| 02/07/2024 |
1.085.009 |
-4,26%
|
1,40
|
1,345
|
1,405
|
1,35
|
| 01/07/2024 |
803.718 |
0,14%
|
1,43
|
1,38
|
1,42
|
1,402
|
| 28/06/2024 |
4.573.835 |
-2,47%
|
1,43
|
1,38
|
1,44
|
1,385
|
| 27/06/2024 |
2.522.555 |
0,71%
|
1,43
|
1,39
|
1,49
|
1,42
|
| 26/06/2024 |
2.212.797 |
10,16%
|
1,32
|
1,30
|
1,42
|
1,41
|
| 25/06/2024 |
2.152.049 |
-6,57%
|
1,43
|
1,28
|
1,38
|
1,28
|
| 24/06/2024 |
1.254.231 |
-2,13%
|
1,43
|
1,37
|
1,43
|
1,38
|
| 21/06/2024 |
1.267.306 |
-2,76%
|
1,45
|
1,41
|
1,455
|
1,41
|
| 20/06/2024 |
1.459.011 |
0,35%
|
1,47
|
1,444
|
1,50
|
1,455
|
| 19/06/2024 |
885.246 |
0,69%
|
1,46
|
1,45
|
1,50
|
1,46
|
| 18/06/2024 |
866.687 |
0,35%
|
1,46
|
1,45
|
1,50
|
1,455
|
| 17/06/2024 |
1.505.516 |
-1,69%
|
1,48
|
1,42
|
1,49
|
1,455
|
| 14/06/2024 |
1.049.591 |
-1,99%
|
1,49
|
1,47
|
1,52
|
1,48
|
| 13/06/2024 |
1.446.519 |
1,34%
|
1,485
|
1,48
|
1,53
|
1,51
|
| 12/06/2024 |
1.660.190 |
2,06%
|
1,485
|
1,46
|
1,52
|
1,49
|
| 11/06/2024 |
1.406.670 |
-5,20%
|
1,53
|
1,46
|
1,57
|
1,46
|
| 10/06/2024 |
1.390.667 |
1,99%
|
1,53
|
1,52
|
1,57
|
1,54
|
| 07/06/2024 |
1.013.768 |
-4,43%
|
1,57
|
1,51
|
1,58
|
1,51
|
| 06/06/2024 |
1.739.417 |
-0,63%
|
1,645
|
1,57
|
1,61
|
1,58
|
| 05/06/2024 |
2.409.054 |
-2,44%
|
1,645
|
1,59
|
1,665
|
1,60
|
| 04/06/2024 |
2.241.468 |
-4,09%
|
1,71
|
1,60
|
1,69
|
1,64
|
| 03/06/2024 |
1.481.701 |
-5,00%
|
1,80
|
1,67
|
1,81
|
1,71
|
| 31/05/2024 |
1.169.406 |
-0,28%
|
1,80
|
1,78
|
1,84
|
1,785
|
| 30/05/2024 |
1.304.974 |
0,00%
|
1,78
|
1,7725
|
1,81
|
1,79
|
| 29/05/2024 |
1.214.525 |
0,00%
|
1,78
|
1,73
|
1,79
|
1,80
|
| 28/05/2024 |
1.717.928 |
2,27%
|
1,70
|
1,74
|
1,82
|
1,80
|
| 27/05/2024 |
118.704 |
0,00%
|
1,70
|
1,70
|
1,78
|
1,76
|
| 24/05/2024 |
118.704 |
1,73%
|
1,70
|
1,70
|
1,78
|
1,76
|
| 23/05/2024 |
1.962.592 |
-1,16%
|
1,745
|
1,685
|
1,75
|
1,71
|
| 22/05/2024 |
2.063.260 |
-5,46%
|
1,81
|
1,73
|
1,8693
|
1,73
|
| 21/05/2024 |
1.597.869 |
-0,54%
|
1,84
|
1,82
|
1,8693
|
1,83
|
| 20/05/2024 |
2.393.942 |
3,09%
|
1,81
|
1,78
|
1,88
|
1,835
|
| 17/05/2024 |
2.492.867 |
3,49%
|
1,73
|
1,70
|
1,82
|
1,78
|
| 16/05/2024 |
1.071.097 |
-1,15%
|
1,74
|
1,71
|
1,7499
|
1,72
|
| 15/05/2024 |
1.450.149 |
-0,47%
|
1,755
|
1,735
|
1,78
|
1,7418
|
| 14/05/2024 |
844.095 |
1,74%
|
1,73
|
1,72
|
1,7699
|
1,75
|
| 13/05/2024 |
1.052.942 |
-1,15%
|
1,76
|
1,72
|
1,785
|
1,72
|
| 10/05/2024 |
898.124 |
-2,22%
|
1,755
|
1,72
|
1,815
|
1,76
|
| 09/05/2024 |
1.232.702 |
3,45%
|
1,81
|
1,74
|
1,80
|
1,80
|
| 08/05/2024 |
1.394.892 |
-2,51%
|
1,81
|
1,72
|
1,80
|
1,745
|
| 07/05/2024 |
1.522.098 |
-0,56%
|
1,81
|
1,78
|
1,895
|
1,79
|
| 06/05/2024 |
2.042.658 |
-0,55%
|
1,815
|
1,78
|
1,84
|
1,80
|
| 03/05/2024 |
1.334.557 |
1,12%
|
1,83
|
1,77
|
1,83
|
1,81
|
| 02/05/2024 |
877.354 |
2,29%
|
1,775
|
1,755
|
1,8281
|
1,79
|
| 01/05/2024 |
1.699.377 |
4,79%
|
1,74
|
1,725
|
1,83
|
1,75
|
| 30/04/2024 |
1.094.225 |
-4,00%
|
1,72
|
1,665
|
1,73
|
1,68
|
| 29/04/2024 |
952.784 |
3,55%
|
1,715
|
1,67
|
1,745
|
1,75
|
| 26/04/2024 |
642.091 |
3,07%
|
1,62
|
1,605
|
1,70
|
1,68
|
| 25/04/2024 |
623.088 |
1,24%
|
1,595
|
1,58
|
1,655
|
1,63
|
| 24/04/2024 |
1.573.157 |
-4,14%
|
1,665
|
1,60
|
1,6699
|
1,62
|
| 23/04/2024 |
1.196.541 |
2,42%
|
1,645
|
1,625
|
1,73
|
1,69
|
| 22/04/2024 |
928.644 |
-2,37%
|
1,69
|
1,64
|
1,69
|
1,65
|
| 19/04/2024 |
588.827 |
-1,17%
|
1,69
|
1,66
|
1,7199
|
1,69
|
| 18/04/2024 |
1.262.126 |
0,59%
|
1,70
|
1,675
|
1,74
|
1,70
|
| 17/04/2024 |
927.655 |
1,81%
|
1,69
|
1,65
|
1,71
|
1,69
|
| 16/04/2024 |
1.061.068 |
-1,78%
|
1,69
|
1,611
|
1,70
|
1,66
|
| 15/04/2024 |
990.705 |
0,00%
|
1,69
|
1,664
|
1,74
|
1,69
|
| 12/04/2024 |
1.295.629 |
-4,52%
|
1,77
|
1,67
|
1,82
|
1,69
|
| 11/04/2024 |
1.349.819 |
2,92%
|
1,70
|
1,6701
|
1,78
|
1,76
|
| 10/04/2024 |
1.083.338 |
0,00%
|
1,69
|
1,6701
|
1,72
|
1,71
|
| 09/04/2024 |
957.948 |
-1,16%
|
1,72
|
1,68
|
1,7399
|
1,71
|
| 08/04/2024 |
1.271.097 |
-2,26%
|
1,76
|
1,68
|
1,78
|
1,73
|
| 05/04/2024 |
761.505 |
2,91%
|
1,72
|
1,71
|
1,79
|
1,77
|
| 04/04/2024 |
1.028.875 |
-3,37%
|
1,795
|
1,69
|
1,80
|
1,72
|
| 03/04/2024 |
2.391.411 |
6,59%
|
1,68
|
1,67
|
1,83
|
1,78
|
| 02/04/2024 |
990.018 |
0,60%
|
1,65
|
1,6201
|
1,69
|
1,67
|
| 01/04/2024 |
1.169.605 |
3,75%
|
1,62
|
1,61
|
1,695
|
1,66
|
| 28/03/2024 |
926.249 |
1,27%
|
1,59
|
1,585
|
1,6499
|
1,60
|
| 27/03/2024 |
665.008 |
-0,63%
|
1,595
|
1,56
|
1,60
|
1,58
|
| 26/03/2024 |
689.354 |
0,00%
|
1,62
|
1,545
|
1,62
|
1,59
|
| 25/03/2024 |
706.315 |
-0,63%
|
1,595
|
1,56
|
1,65
|
1,58
|
| 22/03/2024 |
693.093 |
-0,63%
|
1,59
|
1,56
|
1,626
|
1,59
|
| 21/03/2024 |
1.056.457 |
1,91%
|
1,57
|
1,53
|
1,605
|
1,60
|
| 20/03/2024 |
1.035.685 |
5,37%
|
1,48
|
1,46
|
1,57
|
1,57
|
| 19/03/2024 |
834.679 |
0,00%
|
1,48
|
1,45
|
1,51
|
1,48
|
| 18/03/2024 |
802.702 |
0,68%
|
1,485
|
1,455
|
1,51
|
1,48
|
| 15/03/2024 |
1.618.541 |
2,07%
|
1,49
|
1,4401
|
1,515
|
1,48
|
| 14/03/2024 |
2.617.026 |
-2,03%
|
1,525
|
1,385
|
1,49
|
1,45
|
| 13/03/2024 |
1.937.974 |
-2,38%
|
1,525
|
1,46
|
1,566
|
1,474
|
| 12/03/2024 |
809.507 |
-1,31%
|
1,525
|
1,51
|
1,565
|
1,51
|
| 11/03/2024 |
1.503.426 |
-3,12%
|
1,65
|
1,51
|
1,55
|
1,521
|
| 08/03/2024 |
1.392.327 |
-5,99%
|
1,65
|
1,544
|
1,65
|
1,57
|
| 07/03/2024 |
1.618.417 |
5,70%
|
1,56
|
1,5899
|
1,695
|
1,67
|
| 06/03/2024 |
1.108.405 |
2,24%
|
1,56
|
1,55
|
1,62
|
1,595
|
| 05/03/2024 |
886.249 |
-1,89%
|
1,58
|
1,54
|
1,60
|
1,56
|
| 04/03/2024 |
1.376.689 |
-4,79%
|
1,595
|
1,58
|
1,70
|
1,59
|
| 01/03/2024 |
1.159.592 |
5,03%
|
1,595
|
1,595
|
1,70
|
1,67
|
| 29/02/2024 |
1.290.267 |
2,23%
|
1,58
|
1,54
|
1,6199
|
1,605
|
| 28/02/2024 |
1.452.333 |
-3,68%
|
1,615
|
1,55
|
1,6195
|
1,57
|
Por favor leia o