UR Energy Inc (URG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
2.778.713 |
9,01%
|
0,7193
|
0,6352
|
0,7289
|
0,7289
|
| 21/04/2025 |
1.454.292 |
-7,79%
|
0,7198
|
0,6352
|
0,7198
|
0,664
|
| 17/04/2025 |
2.535.985 |
6,73%
|
0,6211
|
0,6176
|
0,7191
|
0,7123
|
| 16/04/2025 |
4.005.821 |
7,61%
|
0,6552
|
0,6001
|
0,7149
|
0,6674
|
| 15/04/2025 |
2.102.948 |
-6,30%
|
0,6552
|
0,6001
|
0,6705
|
0,6202
|
| 14/04/2025 |
1.699.532 |
-3,09%
|
0,7268
|
0,6526
|
0,729
|
0,6619
|
| 11/04/2025 |
1.942.902 |
10,43%
|
0,6205
|
0,6204
|
0,7011
|
0,683
|
| 10/04/2025 |
1.677.501 |
0,82%
|
0,6169
|
0,59
|
0,6262
|
0,6185
|
| 09/04/2025 |
3.692.813 |
10,31%
|
0,5666
|
0,5539
|
0,646
|
0,6135
|
| 08/04/2025 |
1.245.399 |
-4,26%
|
0,6238
|
0,5521
|
0,6318
|
0,5606
|
| 07/04/2025 |
2.071.018 |
-1,44%
|
0,569
|
0,56
|
0,6465
|
0,589
|
| 04/04/2025 |
2.171.393 |
-5,80%
|
0,6657
|
0,5757
|
0,629
|
0,5976
|
| 03/04/2025 |
1.549.492 |
-7,44%
|
0,6657
|
0,6301
|
0,6683
|
0,6344
|
| 02/04/2025 |
4.723.392 |
3,55%
|
0,6579
|
0,65
|
0,6969
|
0,6854
|
| 01/04/2025 |
2.698.733 |
-1,81%
|
0,6704
|
0,646
|
0,6884
|
0,6619
|
| 31/03/2025 |
9.070.223 |
0,32%
|
0,6591
|
0,6279
|
0,6998
|
0,6741
|
| 28/03/2025 |
6.359.377 |
-9,49%
|
0,728
|
0,6514
|
0,7351
|
0,6579
|
| 27/03/2025 |
5.126.429 |
-3,69%
|
0,7525
|
0,71
|
0,7575
|
0,7231
|
| 26/03/2025 |
4.701.132 |
-3,67%
|
0,772
|
0,7451
|
0,7983
|
0,7487
|
| 25/03/2025 |
6.318.241 |
-9,92%
|
0,8354
|
0,773
|
0,8795
|
0,7772
|
| 24/03/2025 |
5.170.587 |
-4,72%
|
0,91
|
0,8522
|
0,9174
|
0,8601
|
| 21/03/2025 |
2.434.025 |
-4,98%
|
0,9299
|
0,8556
|
0,9415
|
0,9027
|
| 20/03/2025 |
3.199.074 |
6,42%
|
0,8305
|
0,8305
|
0,95
|
0,95
|
| 19/03/2025 |
3.679.974 |
3,67%
|
0,8148
|
0,8035
|
0,8624
|
0,8455
|
| 18/03/2025 |
1.354.089 |
-1,33%
|
0,8225
|
0,7963
|
0,8372
|
0,8156
|
| 17/03/2025 |
3.199.944 |
1,51%
|
0,829
|
0,7998
|
0,829
|
0,8223
|
| 14/03/2025 |
1.604.709 |
3,24%
|
0,8072
|
0,8001
|
0,8158
|
0,8101
|
| 13/03/2025 |
2.573.141 |
-3,22%
|
0,81
|
0,778
|
0,8134
|
0,7847
|
| 12/03/2025 |
2.721.239 |
-2,51%
|
0,8379
|
0,7992
|
0,8759
|
0,8108
|
| 11/03/2025 |
6.742.519 |
12,55%
|
0,742
|
0,7349
|
0,8605
|
0,8317
|
| 10/03/2025 |
2.379.630 |
-10,83%
|
0,819
|
0,74
|
0,849
|
0,7401
|
| 07/03/2025 |
3.671.809 |
-3,33%
|
0,8689
|
0,815
|
0,8598
|
0,83
|
| 06/03/2025 |
4.027.281 |
1,27%
|
0,867
|
0,8333
|
0,879
|
0,8586
|
| 05/03/2025 |
6.025.041 |
-0,65%
|
0,867
|
0,844
|
0,8884
|
0,8589
|
| 04/03/2025 |
8.560.719 |
5,93%
|
0,8301
|
0,8187
|
0,8914
|
0,867
|
| 03/03/2025 |
7.671.928 |
-14,56%
|
0,97
|
0,8132
|
0,9666
|
0,8185
|
| 28/02/2025 |
3.484.131 |
2,07%
|
0,97
|
0,9435
|
0,9624
|
0,958
|
| 27/02/2025 |
5.388.918 |
-0,65%
|
0,97
|
0,936
|
0,9759
|
0,945
|
| 26/02/2025 |
6.513.616 |
3,42%
|
0,91
|
0,91
|
0,96
|
0,9512
|
| 25/02/2025 |
6.756.141 |
-4,93%
|
0,95
|
0,8806
|
0,96
|
0,9176
|
| 24/02/2025 |
3.260.418 |
1,00%
|
0,9475
|
0,918
|
0,9645
|
0,9642
|
| 21/02/2025 |
3.874.022 |
-1,58%
|
0,9475
|
0,914
|
0,9649
|
0,9418
|
| 20/02/2025 |
2.534.338 |
-0,97%
|
0,968
|
0,9426
|
0,98
|
0,9585
|
| 19/02/2025 |
1.723.194 |
1,13%
|
0,9701
|
0,9439
|
0,98
|
0,9692
|
| 18/02/2025 |
3.040.921 |
-1,46%
|
0,9725
|
0,9444
|
0,9897
|
0,9584
|
| 17/02/2025 |
0 |
-2,29%
|
1,01
|
0,9621
|
1,02
|
0,9771
|
| 14/02/2025 |
2.807.175 |
-2,29%
|
1,01
|
0,9621
|
1,02
|
0,989
|
| 13/02/2025 |
2.217.584 |
-0,99%
|
1,015
|
0,99
|
1,02
|
1,00
|
| 12/02/2025 |
2.464.081 |
-0,98%
|
1,015
|
0,99
|
1,02
|
1,01
|
| 11/02/2025 |
1.970.702 |
2,00%
|
1,03
|
0,98
|
1,02
|
1,02
|
| 10/02/2025 |
1.552.717 |
0,00%
|
1,03
|
1,00
|
1,04
|
1,00
|
| 07/02/2025 |
1.383.916 |
0,00%
|
1,06
|
1,00
|
1,03
|
1,00
|
| 06/02/2025 |
2.948.362 |
-6,54%
|
1,08
|
1,00
|
1,064
|
1,01
|
| 05/02/2025 |
874.189 |
-2,58%
|
1,08
|
1,06
|
1,09
|
1,07
|
| 04/02/2025 |
1.577.994 |
4,81%
|
1,06
|
1,05
|
1,09
|
1,09
|
| 03/02/2025 |
1.481.904 |
-0,95%
|
1,105
|
1,02
|
1,08
|
1,04
|
| 31/01/2025 |
4.790.375 |
-6,25%
|
1,105
|
1,05
|
1,13
|
1,05
|
| 30/01/2025 |
1.774.775 |
-0,89%
|
1,13
|
1,11
|
1,14
|
1,12
|
| 29/01/2025 |
1.940.510 |
2,73%
|
1,10
|
1,09
|
1,16
|
1,13
|
| 28/01/2025 |
1.120.432 |
1,36%
|
1,15
|
1,0901
|
1,17
|
1,10
|
| 27/01/2025 |
2.352.208 |
-11,91%
|
1,185
|
1,10
|
1,20
|
1,10
|
| 24/01/2025 |
1.225.489 |
0,79%
|
1,26
|
1,23
|
1,275
|
1,26
|
| 23/01/2025 |
1.624.156 |
1,63%
|
1,225
|
1,2114
|
1,27
|
1,25
|
| 22/01/2025 |
2.288.302 |
9,82%
|
1,13
|
1,1201
|
1,23
|
1,23
|
| 21/01/2025 |
2.430.307 |
0,90%
|
1,125
|
1,11
|
1,15
|
1,12
|
| 20/01/2025 |
0 |
0,45%
|
1,105
|
1,08
|
1,13
|
1,11
|
| 17/01/2025 |
1.993.030 |
0,45%
|
1,105
|
1,08
|
1,13
|
1,12
|
| 16/01/2025 |
2.034.984 |
-2,63%
|
1,135
|
1,10
|
1,135
|
1,11
|
| 15/01/2025 |
2.063.766 |
2,70%
|
1,125
|
1,11
|
1,14
|
1,14
|
| 14/01/2025 |
2.277.234 |
-1,33%
|
1,14
|
1,10
|
1,15
|
1,11
|
| 13/01/2025 |
1.525.459 |
-1,73%
|
1,145
|
1,11
|
1,18
|
1,13
|
| 10/01/2025 |
1.524.410 |
0,88%
|
1,15
|
1,14
|
1,1898
|
1,15
|
| 09/01/2025 |
926.943 |
2,63%
|
1,14
|
1,125
|
1,17
|
1,14
|
| 08/01/2025 |
911.787 |
1,72%
|
1,14
|
1,125
|
1,17
|
1,155
|
| 07/01/2025 |
846.369 |
-3,39%
|
1,19
|
1,14
|
1,2099
|
1,14
|
| 06/01/2025 |
1.438.396 |
-2,48%
|
1,24
|
1,18
|
1,24
|
1,18
|
| 03/01/2025 |
1.665.737 |
-3,97%
|
1,24
|
1,175
|
1,28
|
1,21
|
| 02/01/2025 |
2.040.381 |
9,56%
|
1,135
|
1,155
|
1,27
|
1,26
|
| 31/12/2024 |
0 |
0,89%
|
1,135
|
1,1201
|
1,15
|
1,15
|
| 30/12/2024 |
1.160.030 |
-0,88%
|
1,13
|
1,11
|
1,15
|
1,15
|
| 27/12/2024 |
853.159 |
-0,87%
|
1,14
|
1,115
|
1,16
|
1,14
|
| 26/12/2024 |
442.285 |
0,00%
|
1,145
|
1,125
|
1,15
|
1,15
|
| 24/12/2024 |
0 |
0,88%
|
1,125
|
1,11
|
1,15
|
1,15
|
| 23/12/2024 |
1.825.828 |
-0,87%
|
1,15
|
1,115
|
1,16
|
1,14
|
| 20/12/2024 |
4.573.452 |
1,33%
|
1,14
|
1,095
|
1,18
|
1,15
|
| 19/12/2024 |
1.265.113 |
2,73%
|
1,14
|
1,105
|
1,155
|
1,13
|
| 18/12/2024 |
0 |
-5,17%
|
1,215
|
1,10
|
1,19
|
1,10
|
| 17/12/2024 |
1.429.276 |
-4,92%
|
1,215
|
1,16
|
1,24
|
1,16
|
| 16/12/2024 |
1.338.713 |
0,08%
|
1,225
|
1,2001
|
1,24
|
1,22
|
| 13/12/2024 |
1.139.152 |
-2,38%
|
1,26
|
1,21
|
1,27
|
1,22
|
| 12/12/2024 |
1.677.820 |
0,80%
|
1,25
|
1,225
|
1,29
|
1,26
|
| 11/12/2024 |
1.232.836 |
0,00%
|
1,255
|
1,22
|
1,27
|
1,25
|
| 10/12/2024 |
2.019.558 |
3,31%
|
1,285
|
1,20
|
1,2586
|
1,25
|
| 09/12/2024 |
1.742.718 |
-3,97%
|
1,285
|
1,205
|
1,29
|
1,21
|
| 06/12/2024 |
1.440.445 |
-3,09%
|
1,27
|
1,245
|
1,3101
|
1,26
|
| 05/12/2024 |
1.864.941 |
4,86%
|
1,27
|
1,24
|
1,31
|
1,30
|
| 04/12/2024 |
1.418.411 |
-3,88%
|
1,29
|
1,23
|
1,31
|
1,24
|
| 03/12/2024 |
1.616.240 |
1,47%
|
1,275
|
1,25
|
1,30
|
1,29
|
| 02/12/2024 |
1.481.525 |
-3,05%
|
1,3098
|
1,26
|
1,3225
|
1,27
|
| 29/11/2024 |
678.390 |
2,34%
|
1,31
|
1,26
|
1,34
|
1,31
|
