UR Energy Inc (URG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 24/10/2025 |
4.209.831 |
3,90%
|
1,5799
|
1,53
|
1,63
|
1,60
|
| 23/10/2025 |
3.868.103 |
-1,28%
|
1,5599
|
1,515
|
1,60
|
1,54
|
| 22/10/2025 |
5.194.613 |
1,27%
|
1,4891
|
1,45
|
1,575
|
1,56
|
| 21/10/2025 |
5.690.857 |
-3,74%
|
1,5806
|
1,50
|
1,60
|
1,55
|
| 20/10/2025 |
5.879.932 |
2,48%
|
1,72
|
1,56
|
1,72
|
1,62
|
| 17/10/2025 |
11.332.920 |
-7,45%
|
1,6999
|
1,59
|
1,71
|
1,61
|
| 16/10/2025 |
11.983.903 |
-14,78%
|
2,09
|
1,715
|
2,10
|
1,75
|
| 15/10/2025 |
12.636.421 |
-3,10%
|
2,31
|
1,95
|
2,35
|
2,03
|
| 14/10/2025 |
14.453.029 |
3,45%
|
2,1398
|
1,92
|
2,20
|
2,10
|
| 13/10/2025 |
9.032.863 |
4,10%
|
2,01
|
1,97
|
2,05
|
2,03
|
| 10/10/2025 |
9.406.006 |
2,02%
|
1,9799
|
1,91
|
2,01
|
1,95
|
| 09/10/2025 |
6.531.248 |
3,24%
|
1,90
|
1,86
|
1,98
|
1,91
|
| 08/10/2025 |
6.217.333 |
0,00%
|
1,86
|
1,81
|
1,90
|
1,85
|
| 07/10/2025 |
4.877.242 |
2,21%
|
1,8493
|
1,77
|
1,90
|
1,85
|
| 06/10/2025 |
4.240.578 |
4,10%
|
1,73
|
1,72
|
1,8353
|
1,81
|
| 03/10/2025 |
3.454.189 |
-1,71%
|
1,75
|
1,69
|
1,775
|
1,73
|
| 02/10/2025 |
2.866.925 |
-0,52%
|
1,7791
|
1,7206
|
1,82
|
1,76
|
| 01/10/2025 |
3.605.731 |
-1,68%
|
1,76
|
1,7201
|
1,79
|
1,76
|
| 30/09/2025 |
4.051.736 |
0,85%
|
1,73
|
1,72
|
1,79
|
1,79
|
| 29/09/2025 |
4.544.581 |
-0,28%
|
1,7894
|
1,72
|
1,79
|
1,76
|
| 26/09/2025 |
3.611.420 |
0,29%
|
1,7599
|
1,69
|
1,765
|
1,76
|
| 25/09/2025 |
6.466.576 |
7,06%
|
1,6006
|
1,56
|
1,78
|
1,75
|
| 24/09/2025 |
3.479.356 |
-2,68%
|
1,71
|
1,62
|
1,7284
|
1,63
|
| 23/09/2025 |
5.197.800 |
-2,92%
|
1,73
|
1,64
|
1,74
|
1,68
|
| 22/09/2025 |
7.363.603 |
3,33%
|
1,70
|
1,61
|
1,72
|
1,71
|
| 19/09/2025 |
7.310.279 |
8,28%
|
1,51
|
1,49
|
1,65
|
1,65
|
| 18/09/2025 |
3.739.112 |
1,01%
|
1,52
|
1,49
|
1,52
|
1,51
|
| 17/09/2025 |
3.108.870 |
-1,67%
|
1,51
|
1,47
|
1,52
|
1,49
|
| 16/09/2025 |
2.955.893 |
-2,90%
|
1,61
|
1,49
|
1,61
|
1,50
|
| 15/09/2025 |
6.789.753 |
6,51%
|
1,49
|
1,42
|
1,56
|
1,55
|
| 12/09/2025 |
1.893.785 |
-1,69%
|
1,5097
|
1,43
|
1,51
|
1,46
|
| 11/09/2025 |
1.945.280 |
-0,33%
|
1,50
|
1,47
|
1,51
|
1,48
|
| 10/09/2025 |
2.808.917 |
2,04%
|
1,48
|
1,46
|
1,52
|
1,50
|
| 09/09/2025 |
1.895.866 |
1,38%
|
1,4602
|
1,45
|
1,50
|
1,47
|
| 08/09/2025 |
2.004.421 |
-0,34%
|
1,45
|
1,44
|
1,49
|
1,45
|
| 05/09/2025 |
3.294.347 |
-5,16%
|
1,56
|
1,42
|
1,60
|
1,47
|
| 04/09/2025 |
3.474.865 |
0,00%
|
1,60
|
1,50
|
1,60
|
1,55
|
| 03/09/2025 |
10.586.720 |
13,87%
|
1,5599
|
1,51
|
1,62
|
1,56
|
| 02/09/2025 |
3.088.313 |
-1,44%
|
1,36
|
1,325
|
1,39
|
1,37
|
| 29/08/2025 |
3.487.754 |
0,00%
|
1,4018
|
1,37
|
1,43
|
1,39
|
| 28/08/2025 |
3.077.422 |
2,21%
|
1,37
|
1,35
|
1,42
|
1,39
|
| 27/08/2025 |
1.843.537 |
-2,86%
|
1,40
|
1,3501
|
1,40
|
1,36
|
| 26/08/2025 |
4.008.146 |
2,89%
|
1,35
|
1,3487
|
1,42
|
1,40
|
| 25/08/2025 |
2.416.397 |
0,37%
|
1,34
|
1,32
|
1,38
|
1,35
|
| 22/08/2025 |
4.019.880 |
8,47%
|
1,25
|
1,25
|
1,38
|
1,34
|
| 21/08/2025 |
1.533.645 |
5,09%
|
1,2091
|
1,19
|
1,2454
|
1,24
|
| 20/08/2025 |
1.667.021 |
-2,05%
|
1,20
|
1,16
|
1,25
|
1,18
|
| 19/08/2025 |
2.515.349 |
-6,20%
|
1,2798
|
1,20
|
1,29
|
1,22
|
| 18/08/2025 |
4.388.173 |
8,90%
|
1,20
|
1,18
|
1,30
|
1,29
|
| 15/08/2025 |
663.088 |
-1,67%
|
1,2097
|
1,16
|
1,2098
|
1,18
|
| 14/08/2025 |
1.057.236 |
-0,84%
|
1,1992
|
1,165
|
1,20
|
1,20
|
| 13/08/2025 |
1.467.567 |
-1,65%
|
1,23
|
1,15
|
1,23
|
1,19
|
| 12/08/2025 |
1.513.265 |
0,77%
|
1,23
|
1,19
|
1,23
|
1,21
|
| 11/08/2025 |
1.315.242 |
-0,82%
|
1,24
|
1,18
|
1,24
|
1,21
|
| 08/08/2025 |
1.632.184 |
-0,41%
|
1,2495
|
1,21
|
1,29
|
1,22
|
| 07/08/2025 |
2.316.871 |
-2,40%
|
1,27
|
1,19
|
1,29
|
1,22
|
| 06/08/2025 |
1.489.088 |
0,00%
|
1,285
|
1,23
|
1,30
|
1,25
|
| 05/08/2025 |
1.919.964 |
1,63%
|
1,24
|
1,23
|
1,29
|
1,25
|
| 04/08/2025 |
1.355.859 |
5,60%
|
1,228
|
1,17
|
1,25
|
1,23
|
| 01/08/2025 |
1.434.540 |
-4,13%
|
1,18
|
1,13
|
1,21
|
1,16
|
| 31/07/2025 |
1.672.980 |
-2,44%
|
1,2501
|
1,18
|
1,2599
|
1,21
|
| 30/07/2025 |
1.599.709 |
-3,52%
|
1,27
|
1,22
|
1,3099
|
1,23
|
| 29/07/2025 |
2.861.540 |
-8,87%
|
1,39
|
1,26
|
1,42
|
1,28
|
| 28/07/2025 |
1.796.650 |
0,71%
|
1,40
|
1,36
|
1,41
|
1,41
|
| 25/07/2025 |
2.642.394 |
4,44%
|
1,345
|
1,34
|
1,42
|
1,40
|
| 24/07/2025 |
2.731.100 |
-0,74%
|
1,355
|
1,34
|
1,405
|
1,35
|
| 23/07/2025 |
2.040.730 |
-1,46%
|
1,35
|
1,325
|
1,40
|
1,36
|
| 22/07/2025 |
2.001.313 |
1,47%
|
1,35
|
1,32
|
1,39
|
1,38
|
| 21/07/2025 |
3.203.973 |
0,74%
|
1,37
|
1,32
|
1,39
|
1,36
|
| 18/07/2025 |
3.914.202 |
1,50%
|
1,34
|
1,30
|
1,36
|
1,35
|
| 17/07/2025 |
2.937.095 |
-0,75%
|
1,295
|
1,28
|
1,36
|
1,33
|
| 16/07/2025 |
3.749.345 |
4,65%
|
1,18
|
1,176
|
1,36
|
1,34
|
| 15/07/2025 |
4.823.380 |
8,90%
|
1,145
|
1,12
|
1,29
|
1,29
|
| 14/07/2025 |
2.067.361 |
3,48%
|
1,14
|
1,12
|
1,19
|
1,18
|
| 11/07/2025 |
2.545.918 |
2,23%
|
1,09
|
1,08
|
1,18
|
1,15
|
| 10/07/2025 |
2.135.297 |
5,66%
|
1,09
|
1,05
|
1,14
|
1,12
|
| 09/07/2025 |
1.624.854 |
-0,93%
|
1,11
|
1,04
|
1,12
|
1,06
|
| 08/07/2025 |
2.639.862 |
-1,83%
|
1,07
|
1,04
|
1,175
|
1,08
|
| 07/07/2025 |
3.156.333 |
1,83%
|
1,08
|
1,04
|
1,175
|
1,10
|
| 04/07/2025 |
854.752 |
0,00%
|
1,065
|
1,05
|
1,09
|
1,09
|
| 03/07/2025 |
852.252 |
0,00%
|
1,055
|
1,045
|
1,09
|
1,075
|
| 02/07/2025 |
3.638.199 |
1,43%
|
1,055
|
1,03
|
1,08
|
1,07
|
| 01/07/2025 |
2.470.148 |
0,00%
|
1,06
|
1,01
|
1,08
|
1,05
|
| 30/06/2025 |
3.231.786 |
5,00%
|
1,05
|
1,01
|
1,08
|
1,05
|
| 27/06/2025 |
6.565.916 |
-1,40%
|
1,02
|
1,00
|
1,11
|
1,00
|
| 26/06/2025 |
1.961.536 |
4,90%
|
1,035
|
1,01
|
1,07
|
1,07
|
| 25/06/2025 |
1.751.960 |
-2,86%
|
1,05
|
1,01
|
1,08
|
1,02
|
| 24/06/2025 |
2.875.212 |
0,00%
|
1,07
|
0,97
|
1,08
|
1,05
|
| 23/06/2025 |
2.552.519 |
2,94%
|
1,05
|
0,97
|
1,08
|
1,05
|
| 20/06/2025 |
5.484.938 |
-7,52%
|
1,13
|
1,02
|
1,14
|
1,02
|
| 18/06/2025 |
3.697.855 |
4,63%
|
1,09
|
1,055
|
1,14
|
1,13
|
| 17/06/2025 |
2.675.316 |
-0,92%
|
0,99
|
0,9813
|
1,13
|
1,08
|
| 16/06/2025 |
4.330.946 |
14,65%
|
1,0097
|
0,9813
|
1,11
|
1,09
|
| 13/06/2025 |
5.218.671 |
2,57%
|
0,955
|
0,901
|
0,9738
|
0,9507
|
| 12/06/2025 |
5.921.215 |
-2,57%
|
0,9599
|
0,9174
|
0,98
|
0,9269
|
| 11/06/2025 |
9.075.842 |
0,93%
|
1,015
|
0,88
|
1,03
|
0,96
|
| 10/06/2025 |
5.778.068 |
-3,63%
|
0,899
|
0,86
|
1,03
|
0,9506
|
| 09/06/2025 |
9.482.726 |
16,82%
|
0,8513
|
0,8513
|
1,02
|
0,9814
|
| 06/06/2025 |
2.061.729 |
1,22%
|
0,8295
|
0,8031
|
0,8577
|
0,8401
|
| 05/06/2025 |
1.932.743 |
0,00%
|
0,8155
|
0,795
|
0,8499
|
0,83
|
