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, 2022 1.450 1.540 1.540 279,091 +0.12(+8.45%)
Jan 28, 2022 1.370 1.440 1.330 1.420 230,876 +0.05(+3.65%)
Jan 27, 2022 1.430 1.460 1.360 1.370 193,779 -0.05(-3.52%)
Jan 26, 2022 1.520 1.550 1.420 1.420 390,493 -0.08(-5.33%)
Jan 25, 2022 1.450 1.520 1.410 1.500 244,448 -0.01(-0.66%)
Jan 24, 2022 1.370 1.530 1.340 1.510 390,371 +0.09(+6.34%)
Jan 21, 2022 1.470 1.520 1.420 1.420 299,516 -0.08(-5.33%)
Jan 20, 2022 1.560 1.590 1.490 1.500 271,391 -0.03(-1.96%)
Jan 19, 2022 1.560 1.630 1.520 1.530 281,071 -0.01(-0.65%)
Jan 18, 2022 1.570 1.610 1.540 1.540 205,081 -0.07(-4.35%)
Jan 17, 2022 1.640 1.640 1.600 1.610 27,438 -0.02(-1.23%)
Jan 14, 2022 1.610 1.650 1.550 1.630 289,577 +0.01(+0.62%)
Jan 13, 2022 1.730 1.730 1.610 1.620 341,313 -0.12(-6.90%)
Jan 12, 2022 1.750 1.800 1.700 1.740 312,850 -0.01(-0.57%)
Jan 11, 2022 1.720 1.770 1.670 1.750 261,412 +0.02(+1.16%)
Jan 10, 2022 1.800 1.800 1.680 1.730 354,582 -0.09(-4.95%)
Jan 07, 2022 1.710 1.850 1.680 1.820 492,653 +0.11(+6.43%)
Jan 06, 2022 1.900 1.900 1.640 1.710 575,276 -0.09(-5.00%)
Jan 05, 2022 1.800 1.930 1.740 1.800 821,621 +0.03(+1.69%)
Jan 04, 2022 1.750 1.780 1.700 1.770 267,799 +0.23(+14.94%)
Dec 31, 2021 1.540 1.540 1.540 0 -0.01(-0.65%)
Dec 30, 2021 1.580 1.610 1.540 1.550 413,194 -0.05(-3.13%)
Dec 29, 2021 1.690 1.690 1.570 1.600 253,298 -0.10(-5.88%)
Dec 24, 2021 1.700 1.700 1.700 0 -0.02(-1.16%)
Dec 23, 2021 1.710 1.730 1.660 1.720 118,494 +0.03(+1.78%)
Dec 22, 2021 1.710 1.730 1.670 1.690 170,193 -0.01(-0.59%)
Dec 21, 2021 1.550 1.710 1.550 1.700 349,063 +0.14(+8.97%)
Dec 20, 2021 1.620 1.620 1.510 1.560 485,228 -0.12(-7.14%)
Dec 17, 2021 1.680 1.720 1.630 1.680 327,819 -0.01(-0.59%)
Dec 16, 2021 1.830 1.840 1.660 1.690 331,345 -0.09(-5.06%)
Dec 15, 2021 1.640 1.800 1.590 1.780 668,788 +0.14(+8.54%)
Dec 14, 2021 1.650 1.670 1.610 1.640 291,223 -0.04(-2.38%)
Dec 13, 2021 1.750 1.810 1.640 1.680 249,163 -0.08(-4.55%)
Dec 10, 2021 1.820 1.820 1.750 1.760 172,164 -0.04(-2.22%)
Dec 09, 2021 1.850 1.860 1.760 1.800 303,859 -0.05(-2.70%)
Dec 08, 2021 1.880 1.940 1.820 1.850 231,476 +0.03(+1.65%)
Dec 07, 2021 1.850 1.900 1.800 1.820 312,841 +0.06(+3.41%)
Dec 06, 2021 1.650 1.780 1.560 1.760 782,954 +0.07(+4.14%)
Dec 03, 2021 1.810 1.830 1.650 1.690 501,494 -0.13(-7.14%)
Dec 02, 2021 1.780 1.860 1.740 1.820 417,429 +0.06(+3.41%)
Dec 01, 2021 1.930 1.980 1.760 1.760 528,859 -0.14(-7.37%)
Nov 30, 2021 1.990 2.010 1.800 1.900 394,083 -0.07(-3.55%)
Nov 29, 2021 2.030 2.080 1.950 1.970 366,396 -0.01(-0.51%)
Nov 26, 2021 1.990 2.040 1.920 1.980 521,582 -0.07(-3.41%)
Nov 25, 2021 2.010 2.060 2.010 2.050 51,554 +0.00(+0.00%)
Nov 24, 2021 2.050 2.120 2.000 2.050 201,168 +0.00(+0.00%)
Nov 23, 2021 2.030 2.180 2.010 2.050 490,958 +0.04(+1.99%)
Nov 22, 2021 2.130 2.140 1.990 2.010 485,291 -0.13(-6.07%)
Nov 19, 2021 2.330 2.330 2.120 2.140 352,273 -0.20(-8.55%)
Nov 18, 2021 2.340 2.340 2.290 2.340 275,575 -0.01(-0.43%)
Nov 17, 2021 2.290 2.410 2.290 2.350 333,688 +0.06(+2.62%)
Nov 16, 2021 2.400 2.400 2.260 2.290 481,694 -0.12(-4.98%)
Nov 15, 2021 2.530 2.540 2.360 2.410 376,565 -0.07(-2.82%)
Nov 12, 2021 2.600 2.720 2.470 2.480 456,432 -0.08(-3.13%)
Nov 11, 2021 2.440 2.690 2.410 2.560 801,309 +0.16(+6.67%)
Nov 10, 2021 2.500 2.400 348,491 -0.08(-3.23%)
Nov 09, 2021 2.610 2.630 2.360 2.480 497,971 -0.09(-3.50%)
Nov 08, 2021 2.400 2.630 2.380 2.570 698,169 +0.20(+8.44%)
Nov 05, 2021 2.370 2.380 2.270 2.370 382,252 +0.01(+0.42%)
Nov 04, 2021 2.410 2.410 2.280 2.360 440,111 +0.07(+3.06%)
Nov 03, 2021 2.210 2.400 2.210 2.290 625,114 +0.09(+4.09%)
Nov 02, 2021 2.220 2.220 2.120 2.200 183,317 -0.03(-1.35%)
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.