UR Energy Inc (URG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/05/2026 |
4 864 612 |
-2,67%
|
1,91
|
1,78
|
1,91
|
1,82
|
| 13/05/2026 |
5 645 239 |
-3,61%
|
1,99
|
1,86
|
1,99
|
1,87
|
| 12/05/2026 |
9 386 557 |
6,87%
|
1,88
|
1,77
|
1,95
|
1,94
|
| 11/05/2026 |
9 098 516 |
5,17%
|
1,7797
|
1,6401
|
1,87
|
1,82
|
| 08/05/2026 |
3 089 352 |
-4,40%
|
1,80
|
1,74
|
1,81
|
1,74
|
| 07/05/2026 |
3 912 485 |
-1,62%
|
1,86
|
1,80
|
1,89
|
1,82
|
| 06/05/2026 |
4 795 513 |
4,83%
|
1,77
|
1,715
|
1,85
|
1,85
|
| 05/05/2026 |
2 811 715 |
-0,57%
|
1,79
|
1,725
|
1,805
|
1,76
|
| 04/05/2026 |
2 693 140 |
-1,68%
|
1,76
|
1,76
|
1,85
|
1,77
|
| 01/05/2026 |
3 410 200 |
-0,28%
|
1,7801
|
1,69
|
1,81
|
1,79
|
| 30/04/2026 |
3 234 123 |
6,94%
|
1,69
|
1,69
|
1,80
|
1,79
|
| 29/04/2026 |
2 973 204 |
-2,33%
|
1,7285
|
1,65
|
1,75
|
1,68
|
| 28/04/2026 |
2 979 595 |
-1,13%
|
1,75
|
1,66
|
1,7799
|
1,72
|
| 27/04/2026 |
351 914 |
1,01%
|
1,69
|
1,675
|
1,77
|
1,77
|
| 24/04/2026 |
2 759 422 |
-2,89%
|
1,76
|
1,675
|
1,76
|
1,70
|
| 23/04/2026 |
4 839 855 |
-4,42%
|
1,8102
|
1,685
|
1,875
|
1,73
|
| 22/04/2026 |
4 647 394 |
6,47%
|
1,7101
|
1,705
|
1,82
|
1,81
|
| 21/04/2026 |
5 360 729 |
-0,59%
|
1,71
|
1,66
|
1,74
|
1,70
|
| 20/04/2026 |
11 967 931 |
4,91%
|
1,6045
|
1,58
|
1,75
|
1,71
|
| 17/04/2026 |
4 492 322 |
-1,21%
|
1,6588
|
1,59
|
1,67
|
1,63
|
| 16/04/2026 |
3 106 763 |
0,00%
|
1,66
|
1,625
|
1,6796
|
1,65
|
| 15/04/2026 |
3 585 378 |
3,77%
|
1,60
|
1,57
|
1,68
|
1,65
|
| 14/04/2026 |
2 580 239 |
1,60%
|
1,56
|
1,55
|
1,60
|
1,59
|
| 13/04/2026 |
2 849 732 |
4,00%
|
1,46
|
1,46
|
1,56
|
1,56
|
| 10/04/2026 |
3 526 630 |
-3,21%
|
1,57
|
1,50
|
1,61
|
1,50
|
| 09/04/2026 |
2 926 921 |
1,96%
|
1,52
|
1,51
|
1,59
|
1,56
|
| 08/04/2026 |
3 227 121 |
4,80%
|
1,50
|
1,485
|
1,59
|
1,53
|
| 07/04/2026 |
3 307 384 |
-2,67%
|
1,51
|
1,41
|
1,5197
|
1,46
|
| 06/04/2026 |
1 981 979 |
0,00%
|
1,5201
|
1,46
|
1,55
|
1,50
|
| 02/04/2026 |
3 380 034 |
5,56%
|
1,42
|
1,4005
|
1,52
|
1,52
|
| 01/04/2026 |
3 970 132 |
-3,36%
|
1,5095
|
1,44
|
1,56
|
1,44
|
| 31/03/2026 |
3 594 313 |
6,88%
|
1,40
|
1,399
|
1,50
|
1,49
|
| 30/03/2026 |
2 546 313 |
-3,17%
|
1,41
|
1,34
|
1,44
|
1,38
|
| 27/03/2026 |
2 214 954 |
0,35%
|
1,40
|
1,39
|
1,45
|
1,42
|
| 26/03/2026 |
3 782 106 |
-6,58%
|
1,51
|
1,40
|
1,52
|
1,42
|
| 25/03/2026 |
2 492 397 |
1,33%
|
1,50
|
1,50
|
1,58
|
1,52
|
| 24/03/2026 |
2 646 771 |
0,33%
|
1,4707
|
1,44
|
1,515
|
1,50
|
| 23/03/2026 |
6 619 340 |
3,79%
|
1,45
|
1,395
|
1,52
|
1,50
|
| 20/03/2026 |
12 352 147 |
9,09%
|
1,3397
|
1,33
|
1,48
|
1,45
|
| 19/03/2026 |
4 166 087 |
-4,35%
|
1,3299
|
1,30
|
1,35
|
1,32
|
| 18/03/2026 |
10 082 000 |
-5,31%
|
1,45
|
1,29
|
1,45
|
1,38
|
| 17/03/2026 |
3 848 071 |
0,69%
|
1,45
|
1,40
|
1,48
|
1,45
|
| 16/03/2026 |
9 894 193 |
-10,00%
|
1,62
|
1,37
|
1,65
|
1,44
|
| 13/03/2026 |
4 724 759 |
0,63%
|
1,60
|
1,57
|
1,705
|
1,60
|
| 12/03/2026 |
2 856 623 |
2,58%
|
1,55
|
1,50
|
1,62
|
1,59
|
| 11/03/2026 |
2 583 918 |
0,65%
|
1,52
|
1,515
|
1,59
|
1,55
|
| 10/03/2026 |
3 515 345 |
5,90%
|
1,43
|
1,4231
|
1,57
|
1,54
|
| 09/03/2026 |
2 050 253 |
1,76%
|
1,36
|
1,35
|
1,4655
|
1,44
|
| 06/03/2026 |
2 409 679 |
-3,08%
|
1,46
|
1,39
|
1,48
|
1,42
|
| 05/03/2026 |
3 974 124 |
-7,33%
|
1,5709
|
1,39
|
1,59
|
1,46
|
| 04/03/2026 |
3 595 664 |
-1,26%
|
1,64
|
1,565
|
1,6479
|
1,57
|
| 03/03/2026 |
3 283 688 |
-8,33%
|
1,68
|
1,58
|
1,737
|
1,59
|
| 02/03/2026 |
3 063 748 |
4,19%
|
1,66
|
1,63
|
1,76
|
1,74
|
| 27/02/2026 |
1 583 666 |
-0,60%
|
1,65
|
1,62
|
1,685
|
1,67
|
| 26/02/2026 |
3 104 429 |
-2,05%
|
1,73
|
1,60
|
1,7323
|
1,68
|
| 25/02/2026 |
3 144 444 |
0,00%
|
1,74
|
1,695
|
1,7798
|
1,71
|
| 24/02/2026 |
2 765 081 |
4,27%
|
1,64
|
1,60
|
1,71
|
1,71
|
| 23/02/2026 |
2 554 067 |
0,93%
|
1,60
|
1,595
|
1,65
|
1,64
|
| 20/02/2026 |
2 913 552 |
0,62%
|
1,6334
|
1,5715
|
1,675
|
1,62
|
| 19/02/2026 |
3 426 613 |
1,90%
|
1,58
|
1,535
|
1,64
|
1,61
|
| 18/02/2026 |
2 640 623 |
2,60%
|
1,55
|
1,5407
|
1,60
|
1,58
|
| 17/02/2026 |
2 636 772 |
-2,53%
|
1,57
|
1,49
|
1,5863
|
1,54
|
| 13/02/2026 |
2 369 205 |
0,00%
|
1,5997
|
1,56
|
1,64
|
1,58
|
| 12/02/2026 |
3 267 837 |
-5,39%
|
1,67
|
1,54
|
1,68
|
1,58
|
| 11/02/2026 |
2 330 417 |
0,90%
|
1,67
|
1,605
|
1,7117
|
1,67
|
| 10/02/2026 |
2 720 788 |
-0,60%
|
1,6799
|
1,63
|
1,69
|
1,66
|
| 09/02/2026 |
2 947 129 |
2,76%
|
1,60
|
1,58
|
1,71
|
1,68
|
| 06/02/2026 |
4 102 387 |
3,92%
|
1,5682
|
1,5301
|
1,63
|
1,63
|
| 05/02/2026 |
4 447 176 |
-7,27%
|
1,6094
|
1,52
|
1,63
|
1,53
|
| 04/02/2026 |
7 336 081 |
-8,10%
|
1,80
|
1,56
|
1,81
|
1,65
|
| 03/02/2026 |
5 956 065 |
3,80%
|
1,75
|
1,7401
|
1,875
|
1,79
|
| 02/02/2026 |
2 281 554 |
-3,41%
|
1,75
|
1,69
|
1,8188
|
1,71
|
| 30/01/2026 |
7 551 028 |
-7,37%
|
1,83
|
1,71
|
1,88
|
1,76
|
| 29/01/2026 |
7 217 441 |
-5,25%
|
2,02
|
1,85
|
2,03
|
1,90
|
| 28/01/2026 |
11 832 224 |
3,63%
|
1,9582
|
1,91
|
2,01
|
2,00
|
| 27/01/2026 |
7 070 578 |
7,26%
|
1,80
|
1,79
|
1,93
|
1,93
|
| 26/01/2026 |
8 106 440 |
-4,28%
|
1,90
|
1,76
|
1,96
|
1,79
|
| 23/01/2026 |
5 604 868 |
-2,09%
|
1,95
|
1,85
|
1,95
|
1,87
|
| 22/01/2026 |
4 615 799 |
-1,04%
|
1,98
|
1,90
|
1,98
|
1,91
|
| 21/01/2026 |
7 716 045 |
0,52%
|
1,93
|
1,89
|
2,00
|
1,93
|
| 20/01/2026 |
9 572 833 |
3,23%
|
1,8298
|
1,8099
|
1,94
|
1,92
|
| 16/01/2026 |
8 053 602 |
2,19%
|
1,8465
|
1,81
|
1,89
|
1,86
|
| 15/01/2026 |
6 972 442 |
1,67%
|
1,8293
|
1,79
|
1,85
|
1,83
|
| 14/01/2026 |
6 428 219 |
5,26%
|
1,70
|
1,67
|
1,825
|
1,80
|
| 13/01/2026 |
3 659 954 |
1,18%
|
1,7099
|
1,66
|
1,73
|
1,71
|
| 12/01/2026 |
6 719 226 |
3,05%
|
1,63
|
1,60
|
1,695
|
1,69
|
| 09/01/2026 |
6 911 123 |
1,84%
|
1,69
|
1,62
|
1,70
|
1,64
|
| 08/01/2026 |
2 618 296 |
-0,61%
|
1,63
|
1,58
|
1,65
|
1,63
|
| 07/01/2026 |
5 999 540 |
-0,61%
|
1,6391
|
1,57
|
1,64
|
1,64
|
| 06/01/2026 |
6 138 403 |
2,48%
|
1,6028
|
1,60
|
1,68
|
1,65
|
| 05/01/2026 |
6 167 995 |
5,23%
|
1,5401
|
1,53
|
1,63
|
1,61
|
| 02/01/2026 |
5 259 506 |
10,07%
|
1,42
|
1,395
|
1,54
|
1,53
|
| 31/12/2025 |
3 541 521 |
2,21%
|
1,36
|
1,35
|
1,40
|
1,39
|
| 30/12/2025 |
3 134 917 |
-1,45%
|
1,3824
|
1,35
|
1,41
|
1,385
|
| 29/12/2025 |
2 763 151 |
0,73%
|
1,38
|
1,36
|
1,445
|
1,38
|
| 26/12/2025 |
1 394 547 |
-2,12%
|
1,4103
|
1,36
|
1,42
|
1,38
|
| 24/12/2025 |
1 185 943 |
0,71%
|
1,41
|
1,37
|
1,42
|
1,42
|
| 23/12/2025 |
4 810 307 |
-0,79%
|
1,43
|
1,40
|
1,48
|
1,40
|
| 22/12/2025 |
3 386 267 |
-2,06%
|
1,4976
|
1,42
|
1,51
|
1,43
|
| 19/12/2025 |
22 412 174 |
4,29%
|
1,4144
|
1,40
|
1,51
|
1,46
|
