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 29, 2016 0.7700 0.7700 0.7500 0.7500 45,820 -0.01(-1.32%)
Jan 28, 2016 0.7600 0.7600 0.7500 0.7600 31,900 +0.00(+0.00%)
Jan 27, 2016 0.7500 0.8000 0.7300 0.7600 342,721 -0.10(-11.63%)
Jan 26, 2016 0.8600 0.8900 0.8600 0.8600 92,830 -0.02(-2.27%)
Jan 25, 2016 0.8500 0.8800 0.8500 0.8800 49,500 +0.01(+1.15%)
Jan 22, 2016 0.8500 0.8700 0.8500 0.8700 28,450 +0.00(+0.00%)
Jan 21, 2016 0.8000 0.8900 0.8000 0.8700 38,800 +0.03(+3.57%)
Jan 20, 2016 0.8200 0.8400 0.7500 0.8400 29,500 +0.05(+6.33%)
Jan 19, 2016 0.8100 0.8100 0.7400 0.7900 27,942 -0.06(-7.06%)
Jan 18, 2016 0.8000 0.8500 0.8000 0.8500 12,351 +0.02(+2.41%)
Jan 15, 2016 0.8200 0.8400 0.8100 0.8300 8,350 -0.02(-2.35%)
Jan 14, 2016 0.8700 0.8700 0.8500 0.8500 11,380 -0.01(-1.16%)
Jan 13, 2016 0.9000 0.9100 0.8500 0.8600 67,563 -0.05(-5.49%)
Jan 12, 2016 0.9400 0.9400 0.9000 0.9100 55,110 -0.01(-1.09%)
Jan 11, 2016 0.9800 0.9800 0.9100 0.9200 78,043 -0.05(-5.15%)
Jan 08, 2016 0.9200 0.9700 0.9200 0.9700 60,000 +0.05(+5.43%)
Jan 07, 2016 0.9300 0.9300 0.9200 0.9200 50,918 -0.02(-2.13%)
Jan 06, 2016 0.9400 0.9700 0.9400 0.9400 148,015 +0.01(+1.08%)
Jan 05, 2016 0.9300 0.9400 0.9200 0.9300 69,878 +0.03(+3.33%)
Jan 04, 2016 0.8600 0.9000 0.8600 0.9000 15,843 +0.01(+1.12%)
Dec 31, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2015 0.8900 0.8900 0.8600 0.8900 12,950 +0.00(+0.00%)
Dec 29, 2015 0.8400 0.8900 0.8400 0.8900 72,190 +0.06(+7.23%)
Dec 24, 2015 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Dec 23, 2015 0.8500 0.8500 0.8100 0.8200 28,120 -0.05(-5.75%)
Dec 22, 2015 0.8900 0.8900 0.8600 0.8700 8,500 -0.02(-2.25%)
Dec 21, 2015 0.8000 0.9000 0.8000 0.8900 45,720 +0.04(+4.71%)
Dec 18, 2015 0.8600 0.8600 0.7800 0.8500 124,382 -0.01(-1.16%)
Dec 17, 2015 0.8600 0.8800 0.8400 0.8600 47,300 -0.01(-1.15%)
Dec 16, 2015 0.8300 0.8800 0.8300 0.8700 76,758 +0.02(+2.35%)
Dec 15, 2015 0.8400 0.8500 0.8300 0.8500 24,000 +0.01(+1.19%)
Dec 14, 2015 0.7700 0.8400 0.7600 0.8400 100,188 +0.04(+5.00%)
Dec 11, 2015 0.7800 0.8000 0.7500 0.8000 24,365 +0.00(+0.00%)
Dec 10, 2015 0.7600 0.8000 0.7500 0.8000 65,900 +0.01(+1.27%)
Dec 09, 2015 0.7900 0.7900 0.7700 0.7900 71,025 +0.02(+2.60%)
Dec 08, 2015 0.7000 0.7700 0.6900 0.7700 273,500 +0.07(+10.00%)
Dec 07, 2015 0.6800 0.7200 0.6800 0.7000 206,207 -0.02(-2.78%)
Dec 04, 2015 0.7000 0.7200 0.6900 0.7200 67,333 -0.01(-1.37%)
Dec 03, 2015 0.7600 0.7600 0.7300 0.7300 4,500 -0.01(-1.35%)
Dec 02, 2015 0.7600 0.8100 0.7100 0.7400 114,300 -0.01(-1.33%)
Dec 01, 2015 0.7000 0.7600 0.7000 0.7500 55,138 +0.07(+10.29%)
Nov 30, 2015 0.6700 0.6900 0.6600 0.6800 13,500 +0.01(+1.49%)
Nov 27, 2015 0.6600 0.6800 0.6600 0.6700 15,500 +0.00(+0.00%)
Nov 26, 2015 0.6600 0.6700 0.6600 0.6700 17,815 +0.03(+4.69%)
Nov 25, 2015 0.6200 0.6600 0.6200 0.6400 21,900 +0.01(+1.59%)
Nov 24, 2015 0.6300 0.6400 0.6200 0.6300 29,151 +0.00(+0.00%)
Nov 23, 2015 0.6200 0.6300 45,250 -0.02(-3.08%)
Nov 20, 2015 0.6300 0.6500 0.6300 0.6500 10,352 +0.02(+3.17%)
Nov 19, 2015 0.6000 0.6400 0.6000 0.6300 21,150 -0.01(-1.56%)
Nov 18, 2015 0.6100 0.6500 0.6100 0.6400 14,700 +0.02(+3.23%)
Nov 17, 2015 0.6500 0.6500 0.6100 0.6200 90,400 -0.02(-3.13%)
Nov 16, 2015 0.6500 0.6500 0.6300 0.6400 35,660 +0.00(+0.00%)
Nov 13, 2015 0.6300 0.6500 0.6300 0.6400 9,600 -0.02(-3.03%)
Nov 12, 2015 0.6800 0.6800 0.6500 0.6600 80,150 -0.04(-5.71%)
Nov 11, 2015 0.7000 0.7000 0.6800 0.7000 6,370 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7000 0.7000 0.7000 11,500 -0.01(-1.41%)
Nov 09, 2015 0.7050 0.7100 0.7000 0.7100 45,700 -0.01(-1.39%)
Nov 06, 2015 0.7200 0.7200 0.7000 0.7200 42,800 +0.00(+0.00%)
Nov 05, 2015 0.7100 0.7200 0.7000 0.7200 63,600 -0.01(-1.37%)
Nov 04, 2015 0.7100 0.7300 0.7100 0.7300 6,000 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7500 0.7200 0.7300 98,125 +0.01(+1.39%)
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.