UR Energy Inc (URG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/06/2025 |
2.948.687 |
1,76%
|
0,795
|
0,7652
|
0,8431
|
0,83
|
| 03/06/2025 |
6.018.909 |
8,47%
|
0,7967
|
0,7383
|
0,8268
|
0,8088
|
| 02/06/2025 |
6.823.708 |
-8,00%
|
0,8388
|
0,7383
|
0,8388
|
0,745
|
| 30/05/2025 |
3.065.449 |
-3,00%
|
0,927
|
0,8024
|
0,929
|
0,8168
|
| 29/05/2025 |
1.973.743 |
-6,82%
|
0,932
|
0,8367
|
0,9374
|
0,8447
|
| 28/05/2025 |
3.585.048 |
-2,34%
|
0,94
|
0,8707
|
0,9997
|
0,9088
|
| 27/05/2025 |
4.962.119 |
6,82%
|
0,932
|
0,90
|
0,9997
|
0,9306
|
| 23/05/2025 |
10.391.700 |
21,52%
|
0,7095
|
0,6992
|
0,8996
|
0,8705
|
| 22/05/2025 |
1.259.909 |
-0,01%
|
0,7075
|
0,6992
|
0,738
|
0,7128
|
| 21/05/2025 |
1.128.969 |
1,15%
|
0,6949
|
0,6771
|
0,738
|
0,7129
|
| 20/05/2025 |
1.471.839 |
2,83%
|
0,6831
|
0,67
|
0,72
|
0,7048
|
| 19/05/2025 |
748.188 |
-4,07%
|
0,7001
|
0,67
|
0,71
|
0,6854
|
| 16/05/2025 |
1.723.104 |
0,68%
|
0,7295
|
0,6705
|
0,7344
|
0,7145
|
| 15/05/2025 |
935.340 |
-4,21%
|
0,7392
|
0,6953
|
0,7478
|
0,704
|
| 14/05/2025 |
1.813.893 |
0,75%
|
0,737
|
0,7093
|
0,7478
|
0,7349
|
| 13/05/2025 |
845.154 |
1,40%
|
0,7345
|
0,7122
|
0,7454
|
0,7294
|
| 12/05/2025 |
1.650.489 |
1,53%
|
0,7376
|
0,7122
|
0,7454
|
0,7216
|
| 09/05/2025 |
1.405.923 |
2,41%
|
0,69
|
0,673
|
0,72
|
0,7107
|
| 08/05/2025 |
1.364.406 |
-0,19%
|
0,7145
|
0,673
|
0,7225
|
0,694
|
| 07/05/2025 |
3.728.240 |
-2,76%
|
0,7293
|
0,6801
|
0,741
|
0,6953
|
| 06/05/2025 |
2.203.584 |
-0,11%
|
0,772
|
0,6801
|
0,7895
|
0,715
|
| 05/05/2025 |
1.815.897 |
-7,06%
|
0,765
|
0,724
|
0,7998
|
0,724
|
| 02/05/2025 |
1.930.095 |
4,03%
|
0,7577
|
0,7395
|
0,8013
|
0,779
|
| 01/05/2025 |
976.665 |
-0,51%
|
0,7284
|
0,72
|
0,788
|
0,7488
|
| 30/04/2025 |
1.498.222 |
0,46%
|
0,7726
|
0,72
|
0,7759
|
0,7526
|
| 29/04/2025 |
1.438.008 |
-1,49%
|
0,7595
|
0,7475
|
0,79
|
0,7542
|
| 28/04/2025 |
1.203.321 |
0,25%
|
0,762
|
0,7479
|
0,7695
|
0,7656
|
| 25/04/2025 |
1.452.597 |
-2,06%
|
0,7556
|
0,7328
|
0,781
|
0,7653
|
| 24/04/2025 |
1.206.946 |
1,73%
|
0,7518
|
0,7338
|
0,7688
|
0,7688
|
| 23/04/2025 |
1.451.794 |
3,68%
|
0,6748
|
0,6743
|
0,7687
|
0,7557
|
