Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.070 4.070 3.950 3.990 219,385 -0.03(-0.75%)
Jan 30, 2007 4.050 4.110 3.990 4.020 551,530 -0.01(-0.25%)
Jan 29, 2007 4.130 4.180 4.020 4.030 341,423 -0.10(-2.42%)
Jan 26, 2007 4.130 4.200 4.110 4.130 154,577 -0.04(-0.96%)
Jan 25, 2007 4.100 4.170 4.020 4.170 454,420 +0.01(+0.24%)
Jan 24, 2007 4.250 4.250 4.150 4.160 1,024,605 -0.04(-0.95%)
Jan 23, 2007 4.250 4.250 4.150 4.200 561,997 +0.07(+1.69%)
Jan 22, 2007 4.090 4.230 4.080 4.130 1,176,240 +0.08(+1.98%)
Jan 19, 2007 4.070 4.070 3.930 4.050 229,823 +0.04(+1.00%)
Jan 18, 2007 4.100 4.100 3.910 4.010 1,171,746 -0.08(-1.96%)
Jan 17, 2007 4.230 4.230 4.050 4.090 793,251 -0.09(-2.15%)
Jan 16, 2007 4.050 4.210 4.000 4.180 1,666,348 +0.30(+7.73%)
Jan 12, 2007 3.800 3.900 3.800 3.880 301,690 +0.13(+3.47%)
Jan 11, 2007 3.750 3.890 3.730 3.750 824,738 -0.02(-0.53%)
Jan 10, 2007 3.820 3.850 3.750 3.770 247,587 -0.11(-2.84%)
Jan 09, 2007 3.930 4.000 3.800 3.880 460,813 -0.11(-2.76%)
Jan 08, 2007 3.900 4.040 3.880 3.990 1,467,321 +0.18(+4.72%)
Jan 05, 2007 3.690 3.880 3.690 3.810 270,195 +0.06(+1.60%)
Jan 04, 2007 3.850 3.890 3.700 3.750 832,481 -0.12(-3.10%)
Jan 03, 2007 4.050 4.070 3.810 3.870 535,404 +0.01(+0.26%)
Dec 29, 2006 3.900 3.980 3.800 3.860 598,308 -0.02(-0.52%)
Dec 28, 2006 3.670 3.900 3.650 3.880 1,117,256 +0.24(+6.59%)
Dec 27, 2006 3.690 3.710 3.620 3.640 1,010,475 -0.05(-1.36%)
Dec 26, 2006 3.650 3.740 3.630 3.690 379,831 +0.00(+0.00%)
Dec 22, 2006 3.650 3.740 3.630 3.690 379,831 +0.04(+1.10%)
Dec 21, 2006 3.850 3.890 3.620 3.650 1,052,821 -0.24(-6.17%)
Dec 20, 2006 3.980 4.110 3.840 3.890 1,138,570 -0.05(-1.27%)
Dec 19, 2006 3.930 4.120 3.860 3.940 717,077 -0.07(-1.75%)
Dec 18, 2006 4.080 4.180 3.970 4.010 1,000,225 +0.10(+2.56%)
Dec 15, 2006 4.100 4.100 3.900 3.910 339,479 -0.18(-4.40%)
Dec 14, 2006 4.020 4.100 3.980 4.090 437,565 +0.10(+2.51%)
Dec 13, 2006 3.750 4.070 3.730 3.990 582,747 +0.21(+5.56%)
Dec 12, 2006 4.000 4.030 3.650 3.780 971,009 -0.27(-6.67%)
Dec 11, 2006 4.010 4.150 3.890 4.050 1,503,712 +0.06(+1.50%)
Dec 08, 2006 4.050 4.100 3.910 3.990 536,037 -0.11(-2.68%)
Dec 07, 2006 4.210 4.210 4.050 4.100 2,082,995 -0.14(-3.30%)
Dec 06, 2006 4.320 4.340 4.160 4.240 382,483 -0.08(-1.85%)
Dec 05, 2006 4.300 4.380 4.150 4.320 624,918 +0.02(+0.47%)
Dec 04, 2006 4.300 4.300 4.160 4.300 652,837 -0.10(-2.27%)
Dec 01, 2006 4.350 4.440 4.270 4.400 382,851 +0.00(+0.00%)
Nov 30, 2006 4.370 4.570 4.350 4.400 1,186,780 +0.10(+2.33%)
Nov 29, 2006 4.170 4.450 4.170 4.300 2,238,349 +0.15(+3.61%)
Nov 28, 2006 4.220 4.230 4.120 4.150 609,070 -0.14(-3.26%)
Nov 27, 2006 4.700 4.700 4.200 4.290 666,152 -0.30(-6.54%)
Nov 24, 2006 4.680 4.680 4.450 4.590 756,764 -0.03(-0.65%)
Nov 22, 2006 4.190 4.620 4.180 4.620 1,820,817 +0.43(+10.26%)
Nov 21, 2006 4.190 4.190 4.100 4.190 717,490 +0.08(+1.95%)
Nov 20, 2006 4.040 4.260 4.030 4.110 1,149,215 +0.01(+0.24%)
Nov 17, 2006 3.950 4.100 3.900 4.100 485,231 +0.11(+2.76%)
Nov 16, 2006 4.100 4.150 3.940 3.990 2,790,874 +0.01(+0.25%)
Nov 15, 2006 3.560 4.060 3.560 3.980 932,695 +0.28(+7.57%)
Nov 14, 2006 4.000 4.040 3.550 3.700 1,894,769 -0.30(-7.50%)
Nov 13, 2006 4.100 4.100 3.920 4.000 321,088 -0.10(-2.44%)
Nov 10, 2006 4.080 4.200 4.080 4.100 402,600 +0.04(+0.99%)
Nov 09, 2006 3.960 4.080 3.960 4.060 1,009,669 +0.04(+1.00%)
Nov 08, 2006 3.900 4.050 3.900 4.020 427,802 +0.05(+1.26%)
Nov 07, 2006 4.040 4.060 3.880 3.970 964,257 -0.08(-1.98%)
Nov 06, 2006 4.300 4.370 4.040 4.050 1,416,576 -0.22(-5.15%)
Nov 03, 2006 4.070 4.330 4.020 4.270 1,526,566 +0.25(+6.22%)
Nov 02, 2006 3.920 4.090 3.820 4.020 1,399,965 +0.10(+2.55%)
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.