Indicators

Ur Energy Inc (TSX: URE )

2.150 -0.030 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.180	1.440	1.150	1.390	600,575	+0.23(+19.83%)
Jan 30, 2012	1.150	1.180	1.110	1.160	144,905	+0.02(+1.75%)
Jan 27, 2012	1.100	1.140	1.090	1.140	76,086	+0.04(+3.64%)
Jan 26, 2012	1.090	1.130	1.090	1.100	149,609	+0.00(+0.00%)
Jan 25, 2012	1.090	1.100	1.030	1.100	155,966	+0.01(+0.92%)
Jan 24, 2012	1.120	1.120	1.050	1.090	169,625	-0.02(-1.80%)
Jan 23, 2012	1.110	1.190	1.090	1.110	453,599	+0.04(+3.74%)
Jan 20, 2012	1.100	1.100	1.060	1.070	127,900	-0.02(-1.83%)
Jan 19, 2012	1.060	1.090	1.050	1.090	332,232	+0.04(+3.81%)
Jan 18, 2012	1.050	1.050	1.030	1.050	249,574	+0.03(+2.94%)
Jan 17, 2012	1.090	1.090	1.010	1.020	292,500	-0.05(-4.67%)
Jan 16, 2012	0.9600	1.100	0.9600	1.070	348,129	+0.12(+12.63%)
Jan 13, 2012	0.9600	0.9600	0.9400	0.9500	123,566	+0.00(+0.00%)
Jan 12, 2012	0.9100	0.9500	0.9100	0.9500	135,150	+0.04(+4.40%)
Jan 11, 2012	0.9100	0.9100	0.8900	0.9100	220,609	+0.00(+0.00%)
Jan 10, 2012	0.9200	0.9300	0.9100	0.9100	64,667	-0.01(-1.09%)
Jan 09, 2012	0.8800	0.9200	0.8800	0.9200	38,366	+0.03(+3.37%)
Jan 06, 2012	0.9000	0.9000	0.8900	0.8900	74,050	-0.01(-1.11%)
Jan 05, 2012	0.8800	0.9000	0.8800	0.9000	93,135	+0.01(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.