Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	URG	1.62	1.70	1.60	1.69	0.05	1,886,475	2,123	1.48	1.70
2024-04-25	X	URG	1.60	1.66	1.58	1.63	0.0175	1,831,804	1,954	1.47	1.76
2024-04-24	X	URG	1.66	1.6699	1.60	1.61	-0.07	3,932,495	3,896	1.48	1.76
2024-04-23	X	URG	1.65	1.73	1.625	1.69	0.04	3,102,606	2,879	1.50	1.85
2024-04-22	X	URG	1.68	1.69	1.64	1.65	-0.04	2,198,662	2,522	1.50	1.83
2024-04-19	X	URG	1.69	1.7199	1.66	1.69	-0.025	1,814,642	2,412	1.52	1.82
2024-04-18	X	URG	1.68	1.74	1.6701	1.71		3,733,143	2,939	1.54	1.88
2024-04-17	X	URG	1.67	1.71	1.65	1.69	0.016	2,473,979	2,255	1.53	1.82
2024-04-16	X	URG	1.66	1.70	1.61	1.66	-0.02	2,697,737	2,392	1.51	1.70
2024-04-15	X	URG	1.68	1.74	1.664	1.6813	-0.0087	2,838,925	2,364	1.54	1.84
2024-04-12	X	URG	1.77	1.82	1.67	1.69	-0.08	3,354,598	3,147	1.69	1.89
2024-04-11	X	URG	1.71	1.78	1.67	1.77	0.055	3,175,195	3,337	1.75	1.85
2024-04-10	X	URG	1.69	1.73	1.6701	1.71		3,108,223	2,515	1.55	1.88
2024-04-09	X	URG	1.73	1.7399	1.68	1.71	-0.025	2,209,868	3,006	1.54	1.87
2024-04-08	X	URG	1.77	1.78	1.68	1.73	-0.05	3,526,831	2,880	1.72	1.87
2024-04-05	X	URG	1.72	1.79	1.705	1.77	0.03	2,015,334	1,601	1.58	1.88
2024-04-04	X	URG	1.80	1.80	1.68	1.72	-0.07	3,009,947	2,584	1.60	1.89
2024-04-03	X	URG	1.69	1.83	1.67	1.78	0.12	6,492,718	4,136	1.80	1.95
2024-04-02	X	URG	1.67	1.69	1.6201	1.67	0.02	2,066,544	2,685	1.53	1.83
2024-04-01	X	URG	1.64	1.695	1.61	1.66	0.05	3,293,513	3,106	1.50	1.79
2024-03-29	X	URG	1.58	1.6499	1.58	1.60	0.0203	0	0	1.46	1.74
2024-03-28	X	URG	1.58	1.6499	1.58	1.60	0.0203	3,623,730	3,383	1.46	1.74
2024-03-27	X	URG	1.60	1.60	1.56	1.58	0.01	1,465,695	3,134	1.44	1.74
2024-03-26	X	URG	1.62	1.63	1.545	1.59	-0.01	1,521,453	2,783	1.59	1.78
2024-03-25	X	URG	1.59	1.65	1.56	1.59	-0.01	1,777,629	2,842	1.43	1.79
2024-03-22	X	URG	1.61	1.626	1.56	1.59	-0.02	1,660,137	1,770	1.44	1.75
2024-03-21	X	URG	1.58	1.605	1.53	1.60	0.01	2,413,821	2,612	1.44	1.73
2024-03-20	X	URG	1.48	1.57	1.46	1.57	0.07	2,386,745	3,617	1.53	1.69
2024-03-19	X	URG	1.47	1.51	1.45	1.49		2,265,114	2,782	1.34	1.61
2024-03-18	X	URG	1.49	1.51	1.455	1.48	0.01	1,805,647	1,947	1.35	1.61
2024-03-15	X	URG	1.47	1.515	1.44	1.47	0.03	5,565,220	2,984	1.33	1.61
2024-03-14	X	URG	1.49	1.50	1.385	1.45	-0.031	5,595,840	4,243	1.38	1.66
2024-03-13	X	URG	1.53	1.57	1.46	1.48	-0.04	4,473,808	4,019	1.45	1.70
2024-03-12	X	URG	1.53	1.57	1.5099	1.51	-0.01	2,061,411	2,272	1.38	1.70
2024-03-11	X	URG	1.55	1.55	1.50	1.53	-0.0499	3,742,089	4,259	1.39	1.66
2024-03-08	X	URG	1.66	1.675	1.544	1.57	-0.105	3,703,119	4,606	1.42	1.73
2024-03-07	X	URG	1.60	1.695	1.5899	1.67	0.08	4,355,638	4,506	1.52	1.82
2024-03-06	X	URG	1.55	1.62	1.55	1.58	0.035	3,343,025	2,479	1.42	1.75
2024-03-05	X	URG	1.60	1.60	1.54	1.56	-0.045	2,273,977	2,646	1.43	1.72
2024-03-04	X	URG	1.70	1.70	1.58	1.59	-0.085	2,910,807	3,710	1.44	1.74
2024-03-01	X	URG	1.595	1.70	1.595	1.66	0.07	3,346,787	3,802	1.52	1.81
2024-02-29	X	URG	1.57	1.6199	1.54	1.59	0.035	3,721,960	3,298	1.46	1.74
2024-02-28	X	URG	1.61	1.6195	1.55	1.57	-0.05	3,573,431	3,124	1.44	1.72
2024-02-27	X	URG	1.60	1.67	1.60	1.63	0.02	2,214,059	1,900	1.48	1.78
2024-02-26	X	URG	1.57	1.625	1.56	1.60		1,932,972	2,276	1.61	1.76
2024-02-23	X	URG	1.57	1.6182	1.56	1.59	-0.015	1,831,639	1,633	1.42	1.72
2024-02-22	X	URG	1.64	1.6499	1.58	1.59	-0.025	2,130,036	1,640	1.45	1.78
2024-02-21	X	URG	1.63	1.66	1.5911	1.62	-0.02	2,801,013	2,743	1.47	1.80
2024-02-20	X	URG	1.67	1.6999	1.60	1.63	-0.09	4,312,873	3,634	1.47	1.80
2024-02-19	X	URG	1.69	1.72	1.67	1.70	-0.03	0	0	1.51	1.85
2024-02-16	X	URG	1.69	1.72	1.67	1.70	-0.03	2,784,918	2,212	1.51	1.85
2024-02-15	X	URG	1.74	1.76	1.68	1.70	-0.05	4,855,930	3,716	1.55	1.87
2024-02-14	X	URG	1.82	1.82	1.73	1.74	-0.054	3,636,578	2,582	1.59	1.90
2024-02-13	X	URG	1.83	1.83	1.76	1.79	-0.075	2,975,562	2,675	1.61	1.99
2024-02-12	X	URG	1.79	1.856	1.77	1.85	0.034	2,425,899	2,025	1.67	1.84
2024-02-09	X	URG	1.86	1.89	1.80	1.80	-0.04	3,117,632	2,708	1.65	1.99
2024-02-08	X	URG	1.94	1.94	1.825	1.86	-0.04	4,624,526	5,356	1.69	2.04
2024-02-07	X	URG	1.95	1.97	1.90	1.90	-0.05	4,328,055	4,000	1.75	2.09
2024-02-06	X	URG	1.99	1.995	1.92	1.95	-0.045	2,303,420	2,736	1.76	2.21
2024-02-05	X	URG	2.01	2.01	1.91	1.98	-0.0375	3,931,987	4,497	1.78	2.16
2024-02-02	X	URG	2.00	2.01	1.95	2.01	0.02	4,559,734	4,296	2.00	2.01
2024-02-01	X	URG	1.89	2.00	1.87	1.97	0.11	6,120,665	5,468	1.87	2.16
2024-01-31	X	URG	1.83	1.89	1.79	1.84	-0.02	5,048,292	2,778	1.63	2.02
2024-01-30	X	URG	1.76	1.86	1.7425	1.85	0.07	6,087,651	4,249	1.69	2.00