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

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
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, 2020 0.6200 0.6800 0.6200 0.6600 360,746 +0.01(+1.54%)
Jan 30, 2020 0.6400 0.6500 0.6100 0.6500 55,400 +0.00(+0.00%)
Jan 29, 2020 0.6500 0.6500 0.6200 0.6500 255,000 -0.02(-2.99%)
Jan 28, 2020 0.6700 0.6700 0.6400 0.6700 41,465 +0.01(+1.52%)
Jan 27, 2020 0.7100 0.7100 0.6600 0.6600 57,853 -0.06(-8.33%)
Jan 24, 2020 0.7200 0.7200 0.7100 0.7200 8,350 +0.01(+1.41%)
Jan 23, 2020 0.7200 0.7200 0.7100 0.7100 30,350 +0.00(+0.00%)
Jan 22, 2020 0.7300 0.7300 0.7100 0.7100 31,525 -0.03(-4.05%)
Jan 21, 2020 0.7100 0.7400 0.7100 0.7400 82,000 +0.04(+5.71%)
Jan 20, 2020 0.7300 0.7300 0.7000 0.7000 58,100 -0.04(-5.41%)
Jan 17, 2020 0.7200 0.7500 0.7200 0.7400 9,200 +0.00(+0.00%)
Jan 16, 2020 0.7400 0.7400 0.7200 0.7400 14,000 +0.00(+0.00%)
Jan 15, 2020 0.7400 0.7400 0.7400 0.7400 5,450 +0.01(+1.37%)
Jan 14, 2020 0.7100 0.7400 0.7100 0.7300 28,300 +0.02(+2.82%)
Jan 13, 2020 0.7300 0.7300 0.7100 0.7100 35,200 -0.02(-2.74%)
Jan 10, 2020 0.7300 0.7300 0.7300 0.7300 1,100 -0.01(-1.35%)
Jan 09, 2020 0.7400 0.7400 0.7200 0.7400 31,926 +0.02(+2.78%)
Jan 08, 2020 0.7400 0.7400 0.7200 0.7200 38,070 -0.01(-1.37%)
Jan 07, 2020 0.7500 0.7600 0.7300 0.7300 47,100 -0.03(-3.95%)
Jan 06, 2020 0.7500 0.7600 0.7300 0.7600 41,200 +0.01(+1.33%)
Jan 03, 2020 0.7300 0.7500 0.7300 0.7500 29,200 +0.02(+2.74%)
Jan 02, 2020 0.7400 0.7600 0.7300 0.7300 54,429 -0.03(-3.95%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 30, 2019 0.7200 0.7800 0.7200 0.7700 44,650 +0.03(+4.05%)
Dec 27, 2019 0.7300 0.7600 0.7300 0.7400 32,300 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Dec 23, 2019 0.7300 0.7700 0.7300 0.7700 101,000 +0.03(+4.05%)
Dec 20, 2019 0.7500 0.7800 0.7400 0.7400 23,697 -0.05(-6.33%)
Dec 19, 2019 0.7400 0.7900 0.7400 0.7900 52,026 +0.03(+3.95%)
Dec 18, 2019 0.7500 0.7600 0.7500 0.7600 7,525 +0.03(+4.11%)
Dec 17, 2019 0.7400 0.7400 0.7300 0.7300 17,500 +0.00(+0.00%)
Dec 16, 2019 0.7500 0.7500 0.7200 0.7300 43,000 -0.03(-3.95%)
Dec 13, 2019 0.7800 0.7800 0.7600 0.7600 35,000 -0.03(-3.80%)
Dec 12, 2019 0.7900 0.8000 0.7800 0.7900 6,000 +0.00(+0.00%)
Dec 10, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 09, 2019 0.8200 0.8300 0.7700 0.7900 55,800 -0.03(-3.66%)
Dec 06, 2019 0.8100 0.8200 0.8000 0.8200 26,000 +0.02(+2.50%)
Dec 05, 2019 0.7400 0.8200 0.7400 0.8000 192,550 +0.08(+11.11%)
Dec 04, 2019 0.7400 0.7400 0.7200 0.7200 38,000 +0.02(+2.86%)
Dec 03, 2019 0.7300 0.7300 0.7000 0.7000 19,793 -0.04(-5.41%)
Dec 02, 2019 0.7500 0.7500 0.7000 0.7400 74,850 -0.01(-1.33%)
Nov 29, 2019 0.7500 0.7500 0.7500 0.7500 8,600 +0.00(+0.00%)
Nov 28, 2019 0.7700 0.7700 0.7500 0.7500 58,000 -0.01(-1.32%)
Nov 27, 2019 0.7600 0.7700 0.7600 0.7600 19,300 -0.01(-1.30%)
Nov 26, 2019 0.7600 0.7900 0.7500 0.7700 28,780 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.7900 0.7700 0.7700 39,000 -0.01(-1.28%)
Nov 22, 2019 0.7900 0.7900 0.7800 0.7800 4,506 +0.01(+1.30%)
Nov 21, 2019 0.7900 0.7900 0.7700 0.7700 6,500 -0.01(-1.28%)
Nov 20, 2019 0.8000 0.8000 0.7800 0.7800 16,716 -0.03(-3.70%)
Nov 19, 2019 0.7600 0.8100 0.7500 0.8100 37,800 +0.05(+6.58%)
Nov 18, 2019 0.7800 0.7800 0.7600 0.7600 4,650 -0.02(-2.56%)
Nov 15, 2019 0.7800 0.8200 0.7800 0.7800 16,269 -0.03(-3.70%)
Nov 14, 2019 0.7900 0.8100 0.7800 0.8100 17,032 +0.03(+3.85%)
Nov 13, 2019 0.7900 0.7900 0.7700 0.7800 16,500 +0.00(+0.00%)
Nov 12, 2019 0.8000 0.8100 0.7800 0.7800 15,200 -0.01(-1.27%)
Nov 11, 2019 0.8400 0.8400 0.7900 0.7900 54,350 -0.04(-4.82%)
Nov 08, 2019 0.8200 0.8400 0.8000 0.8300 40,076 +0.01(+1.22%)
Nov 07, 2019 0.8300 0.8500 0.8100 0.8200 44,720 -0.01(-1.20%)
Nov 06, 2019 0.8300 0.8300 0.8100 0.8300 52,155 +0.02(+2.47%)
Nov 05, 2019 0.7900 0.8200 0.7900 0.8100 51,200 +0.02(+2.53%)
Nov 04, 2019 0.7500 0.7900 0.7500 0.7900 9,232 +0.03(+3.95%)
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.