UR Energy Inc (URG)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
320.167 |
-0,79%
|
0,965
|
0,941
|
0,9699
|
0,9524
|
18/05/2023 |
298.276 |
5,69%
|
0,9083
|
0,90
|
0,96
|
0,96
|
17/05/2023 |
448.851 |
0,95%
|
0,9222
|
0,8901
|
0,9298
|
0,9083
|
16/05/2023 |
491.252 |
-8,17%
|
0,975
|
0,89
|
0,9799
|
0,8998
|
15/05/2023 |
315.145 |
-0,01%
|
0,975
|
0,9606
|
0,98
|
0,9799
|
12/05/2023 |
204.169 |
0,64%
|
0,975
|
0,9311
|
0,98
|
0,9816
|
11/05/2023 |
176.678 |
-0,98%
|
0,9786
|
0,942
|
1,00
|
0,9754
|
10/05/2023 |
379.785 |
-2,48%
|
1,025
|
0,9673
|
1,03
|
0,985
|
09/05/2023 |
611.664 |
6,95%
|
0,9224
|
0,91
|
1,01
|
1,01
|
08/05/2023 |
157.410 |
-0,20%
|
0,9608
|
0,93
|
0,9689
|
0,9444
|
05/05/2023 |
395.844 |
8,48%
|
0,8743
|
0,8742
|
0,949
|
0,9463
|
04/05/2023 |
271.121 |
1,60%
|
0,86
|
0,86
|
0,8929
|
0,8723
|
03/05/2023 |
227.960 |
-1,31%
|
0,8671
|
0,85
|
0,8949
|
0,8586
|
02/05/2023 |
726.271 |
-1,99%
|
0,87
|
0,8552
|
0,878
|
0,8502
|
01/05/2023 |
236.314 |
-7,03%
|
0,9333
|
0,865
|
0,9399
|
0,8675
|
28/04/2023 |
1.047.776 |
3,68%
|
0,90
|
0,8923
|
0,95
|
0,9331
|
27/04/2023 |
523.220 |
2,69%
|
0,8762
|
0,8697
|
0,9099
|
0,90
|
26/04/2023 |
537.347 |
6,08%
|
0,85
|
0,84
|
0,9028
|
0,8764
|
25/04/2023 |
774.695 |
-0,82%
|
0,83
|
0,8245
|
0,8629
|
0,8262
|
24/04/2023 |
687.750 |
-5,34%
|
0,8651
|
0,83
|
0,8739
|
0,833
|
21/04/2023 |
992.118 |
-3,07%
|
0,8901
|
0,852
|
0,8998
|
0,88
|
20/04/2023 |
259.503 |
-0,56%
|
0,9108
|
0,888
|
0,917
|
0,9079
|
19/04/2023 |
189.914 |
-0,22%
|
0,91
|
0,899
|
0,9228
|
0,915
|
18/04/2023 |
301.093 |
1,05%
|
0,9151
|
0,8925
|
0,924
|
0,917
|
17/04/2023 |
481.146 |
-4,72%
|
0,95
|
0,8925
|
0,9551
|
0,9025
|
14/04/2023 |
290.450 |
-1,09%
|
0,96
|
0,9414
|
0,97
|
0,9472
|
13/04/2023 |
285.339 |
4,21%
|
0,9315
|
0,929
|
0,97
|
0,9576
|
12/04/2023 |
402.222 |
0,46%
|
0,9217
|
0,9114
|
0,9327
|
0,9189
|
11/04/2023 |
275.843 |
0,24%
|
0,9139
|
0,9107
|
0,9365
|
0,9147
|
10/04/2023 |
284.288 |
-0,56%
|
0,9056
|
0,90
|
0,9167
|
0,9125
|
06/04/2023 |
222.107 |
-0,52%
|
0,9102
|
0,895
|
0,9277
|
0,9152
|
05/04/2023 |
263.980 |
-4,78%
|
0,95
|
0,91
|
0,9665
|
0,92
|
04/04/2023 |
553.306 |
-4,19%
|
0,974
|
0,9543
|
1,01
|
0,9677
|
03/04/2023 |
987.623 |
-4,85%
|
1,06
|
1,00
|
1,07
|
1,0086
|
31/03/2023 |
1.317.589 |
7,56%
|
0,984
|
0,9659
|
1,06
|
1,06
|
30/03/2023 |
673.850 |
3,88%
|
0,9577
|
0,924
|
0,99
|
0,9855
|
29/03/2023 |
168.071 |
2,23%
|
0,9243
|
0,9201
|
0,95
|
0,9487
|
28/03/2023 |
442.790 |
3,21%
|
0,91
|
0,9001
|
0,9279
|
0,917
|
27/03/2023 |
435.924 |
3,68%
|
0,86
|
0,8547
|
0,89
|
0,8885
|
24/03/2023 |
723.148 |
-4,90%
|
0,8899
|
0,85
|
0,8899
|
0,8559
|
23/03/2023 |
303.299 |
-1,59%
|
0,92
|
0,8855
|
0,93
|
0,90
|
22/03/2023 |
142.179 |
-1,16%
|
0,93
|
0,9155
|
0,94
|
0,9145
|
21/03/2023 |
312.563 |
2,12%
|
0,8999
|
0,8849
|
0,9398
|
0,9252
|
20/03/2023 |
473.738 |
-3,12%
|
0,93
|
0,902
|
0,93
|
0,906
|
17/03/2023 |
711.782 |
-1,89%
|
0,95
|
0,9093
|
0,95
|
0,9352
|
16/03/2023 |
819.141 |
-0,95%
|
0,9302
|
0,8824
|
0,9603
|
0,9532
|
15/03/2023 |
811.336 |
-5,66%
|
1,015
|
0,952
|
1,02
|
0,9623
|
14/03/2023 |
314.932 |
-1,92%
|
1,04
|
1,025
|
1,06
|
1,02
|
13/03/2023 |
558.091 |
0,00%
|
1,025
|
1,00
|
1,06
|
1,04
|
10/03/2023 |
660.918 |
-3,70%
|
1,06
|
1,03
|
1,065
|
1,04
|
09/03/2023 |
449.971 |
1,89%
|
1,055
|
1,05
|
1,08
|
1,08
|
08/03/2023 |
207.786 |
-0,94%
|
1,07
|
1,05
|
1,08
|
1,06
|
07/03/2023 |
335.684 |
-0,93%
|
1,065
|
1,05
|
1,08
|
1,07
|
06/03/2023 |
392.228 |
-1,82%
|
1,11
|
1,06
|
1,11
|
1,08
|
03/03/2023 |
133.161 |
0,00%
|
1,095
|
1,09
|
1,11
|
1,10
|
02/03/2023 |
329.085 |
-0,91%
|
1,085
|
1,07
|
1,10
|
1,0801
|
01/03/2023 |
303.690 |
1,87%
|
1,085
|
1,065
|
1,10
|
1,09
|
28/02/2023 |
271.119 |
0,00%
|
1,08
|
1,07
|
1,09
|
1,07
|
27/02/2023 |
621.239 |
1,91%
|
1,065
|
1,05
|
1,10
|
1,07
|
24/02/2023 |
578.516 |
-2,78%
|
1,065
|
1,04
|
1,085
|
1,05
|
23/02/2023 |
544.690 |
1,89%
|
1,09
|
1,07
|
1,1099
|
1,08
|
22/02/2023 |
973.781 |
0,00%
|
1,10
|
1,06
|
1,109
|
1,06
|
21/02/2023 |
1.047.606 |
-7,02%
|
1,115
|
1,06
|
1,14
|
1,06
|
20/02/2023 |
1.427.465 |
-2,61%
|
1,13
|
1,10
|
1,13
|
1,12
|
17/02/2023 |
1.427.465 |
-2,61%
|
1,13
|
1,10
|
1,13
|
1,12
|
16/02/2023 |
3.760.048 |
-12,60%
|
1,11
|
1,09
|
1,16
|
1,145
|
15/02/2023 |
297.028 |
4,80%
|
1,245
|
1,245
|
1,32
|
1,31
|
14/02/2023 |
149.923 |
1,20%
|
1,235
|
1,23
|
1,28
|
1,265
|
13/02/2023 |
397.508 |
0,81%
|
1,26
|
1,22
|
1,268
|
1,25
|
10/02/2023 |
258.359 |
3,33%
|
1,205
|
1,19
|
1,26
|
1,24
|
09/02/2023 |
472.669 |
0,00%
|
1,25
|
1,20
|
1,2699
|
1,20
|
08/02/2023 |
631.517 |
-3,23%
|
1,245
|
1,20
|
1,26
|
1,20
|
07/02/2023 |
870.374 |
2,48%
|
1,225
|
1,195
|
1,245
|
1,24
|
06/02/2023 |
623.906 |
-3,20%
|
1,25
|
1,19
|
1,27
|
1,21
|
03/02/2023 |
250.353 |
-3,85%
|
1,31
|
1,25
|
1,33
|
1,25
|
02/02/2023 |
496.016 |
-3,70%
|
1,38
|
1,29
|
1,39
|
1,30
|
01/02/2023 |
420.357 |
3,05%
|
1,305
|
1,26
|
1,37
|
1,35
|
31/01/2023 |
325.130 |
-1,50%
|
1,34
|
1,305
|
1,37
|
1,31
|
30/01/2023 |
714.459 |
3,91%
|
1,28
|
1,2688
|
1,37
|
1,33
|
27/01/2023 |
418.452 |
0,79%
|
1,25
|
1,24
|
1,29
|
1,27
|
26/01/2023 |
392.687 |
-0,79%
|
1,27
|
1,23
|
1,29
|
1,26
|
25/01/2023 |
582.510 |
2,42%
|
1,235
|
1,19
|
1,28
|
1,27
|
24/01/2023 |
226.676 |
-0,80%
|
1,25
|
1,24
|
1,27
|
1,24
|
23/01/2023 |
242.762 |
0,00%
|
1,25
|
1,23
|
1,28
|
1,25
|
20/01/2023 |
450.593 |
5,98%
|
1,18
|
1,18
|
1,25
|
1,24
|
19/01/2023 |
387.000 |
0,00%
|
1,17
|
1,16
|
1,1899
|
1,17
|
18/01/2023 |
372.719 |
-4,10%
|
1,235
|
1,1647
|
1,25
|
1,17
|
17/01/2023 |
280.034 |
-2,78%
|
1,245
|
1,21
|
1,275
|
1,225
|
16/01/2023 |
389.002 |
-1,56%
|
1,265
|
1,24
|
1,265
|
1,26
|
13/01/2023 |
389.002 |
-1,56%
|
1,265
|
1,24
|
1,265
|
1,26
|
12/01/2023 |
286.206 |
-1,17%
|
1,27
|
1,2504
|
1,29
|
1,265
|
11/01/2023 |
781.762 |
-0,78%
|
1,295
|
1,265
|
1,305
|
1,28
|
10/01/2023 |
575.873 |
1,58%
|
1,26
|
1,24
|
1,2989
|
1,29
|
09/01/2023 |
1.056.101 |
5,83%
|
1,22
|
1,21
|
1,30
|
1,27
|
06/01/2023 |
446.372 |
0,89%
|
1,14
|
1,13
|
1,20
|
1,14
|
05/01/2023 |
371.791 |
-1,74%
|
1,13
|
1,12
|
1,15
|
1,13
|
04/01/2023 |
290.064 |
0,00%
|
1,14
|
1,13
|
1,1599
|
1,14
|
03/01/2023 |
427.461 |
-0,87%
|
1,155
|
1,12
|
1,17
|
1,14
|
02/01/2023 |
412.448 |
0,88%
|
1,14
|
1,12
|
1,15
|
1,15
|
30/12/2022 |
412.448 |
0,88%
|
1,14
|
1,12
|
1,15
|
1,15
|