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

Ur Energy Inc (TSX: URE )

2.330 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 1.110 1.160 1.030 1.050 229,525 -0.07(-6.25%)
Jan 28, 2021 1.190 1.190 1.100 1.120 105,856 -0.05(-4.27%)
Jan 27, 2021 1.230 1.250 1.150 1.170 237,576 -0.12(-9.30%)
Jan 26, 2021 1.200 1.310 1.170 1.290 430,390 +0.12(+10.26%)
Jan 25, 2021 1.210 1.240 1.170 1.170 108,247 -0.01(-0.85%)
Jan 22, 2021 1.170 1.210 1.160 1.180 67,179 -0.02(-1.67%)
Jan 21, 2021 1.240 1.240 1.150 1.200 76,607 -0.02(-1.64%)
Jan 20, 2021 1.270 1.270 1.170 1.220 140,774 -0.07(-5.43%)
Jan 19, 2021 1.280 1.300 1.190 1.290 293,324 +0.02(+1.57%)
Jan 18, 2021 1.300 1.320 1.250 1.270 61,180 -0.09(-6.62%)
Jan 15, 2021 1.420 1.420 1.220 1.360 339,760 -0.12(-8.11%)
Jan 14, 2021 1.600 1.690 1.340 1.480 863,222 +0.08(+5.71%)
Jan 13, 2021 1.100 1.470 1.090 1.400 1,728,936 +0.30(+27.27%)
Jan 12, 2021 1.070 1.120 1.030 1.100 137,265 +0.03(+2.80%)
Jan 11, 2021 1.050 1.120 1.010 1.070 197,621 +0.02(+1.90%)
Jan 08, 2021 1.070 1.080 1.020 1.050 72,775 -0.03(-2.78%)
Jan 07, 2021 1.100 1.110 1.040 1.080 45,286 +0.01(+0.93%)
Jan 06, 2021 1.080 1.130 1.050 1.070 137,464 +0.00(+0.00%)
Jan 05, 2021 0.9600 1.070 0.9600 1.070 140,828 +0.10(+10.31%)
Jan 04, 2021 1.050 1.050 0.9400 0.9700 139,729 -0.07(-6.73%)
Dec 31, 2020 1.040 1.040 1.040 0 -0.03(-2.80%)
Dec 30, 2020 1.040 1.100 1.040 1.070 156,308 +0.02(+1.90%)
Dec 29, 2020 1.130 1.150 1.000 1.050 372,318 +0.00(+0.00%)
Dec 24, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Dec 23, 2020 0.9000 1.010 0.9000 0.9800 319,896 +0.08(+8.89%)
Dec 22, 2020 0.8900 0.9400 0.8900 0.9000 134,533 +0.04(+4.65%)
Dec 21, 2020 0.8500 0.9100 0.8300 0.8600 182,675 -0.02(-2.27%)
Dec 18, 2020 0.9100 0.9300 0.8600 0.8800 48,281 -0.02(-2.22%)
Dec 17, 2020 0.8700 0.9100 0.8700 0.9000 86,687 +0.02(+2.27%)
Dec 16, 2020 0.8700 0.9100 0.8100 0.8800 164,108 -0.01(-1.12%)
Dec 15, 2020 0.9000 0.9300 0.8600 0.8900 103,345 +0.02(+2.30%)
Dec 14, 2020 0.8600 0.9400 0.8500 0.8700 441,465 +0.07(+8.75%)
Dec 11, 2020 0.8100 0.8200 0.7700 0.8000 348,283 +0.01(+1.27%)
Dec 10, 2020 0.7800 0.8100 0.7700 0.7900 164,663 +0.05(+6.76%)
Dec 09, 2020 0.8100 0.8100 0.7300 0.7400 158,398 -0.08(-9.76%)
Dec 08, 2020 0.8700 0.8700 0.7800 0.8200 302,677 -0.02(-2.38%)
Dec 07, 2020 0.8000 0.8700 0.8000 0.8400 400,785 +0.08(+10.53%)
Dec 04, 2020 0.6900 0.7800 0.6600 0.7600 399,872 +0.08(+11.76%)
Dec 03, 2020 0.6900 0.7000 0.6700 0.6800 130,521 +0.00(+0.00%)
Dec 02, 2020 0.6800 0.7000 0.6700 0.6800 103,545 +0.02(+3.03%)
Dec 01, 2020 0.7000 0.7100 0.6600 0.6600 57,000 -0.03(-4.35%)
Nov 30, 2020 0.6700 0.7000 0.6600 0.6900 146,068 +0.02(+2.99%)
Nov 27, 2020 0.6800 0.7100 0.6700 0.6700 202,750 +0.00(+0.00%)
Nov 26, 2020 0.6600 0.6700 0.6200 0.6700 232,250 -0.02(-2.90%)
Nov 25, 2020 0.6600 0.7100 0.6600 0.6900 166,384 +0.04(+6.15%)
Nov 24, 2020 0.7000 0.7000 0.6400 0.6500 48,213 -0.03(-4.41%)
Nov 23, 2020 0.5900 0.6900 0.5900 0.6800 121,675 +0.08(+13.33%)
Nov 20, 2020 0.6000 0.6000 0.6000 0.6000 10,010 -0.01(-1.64%)
Nov 19, 2020 0.6000 0.6100 0.6000 0.6100 5,000 +0.01(+1.67%)
Nov 18, 2020 0.6000 0.6100 0.6000 0.6000 4,562 -0.01(-1.64%)
Nov 17, 2020 0.6200 0.6200 0.5700 0.6100 42,280 -0.02(-3.17%)
Nov 16, 2020 0.6300 0.6300 0.6200 0.6300 28,800 +0.01(+1.61%)
Nov 13, 2020 0.6200 0.6300 0.6200 0.6200 31,041 -0.01(-1.59%)
Nov 12, 2020 0.6700 0.6700 0.6200 0.6300 58,901 -0.01(-1.56%)
Nov 11, 2020 0.5800 0.6400 0.5800 0.6400 45,130 +0.05(+8.47%)
Nov 10, 2020 0.5700 0.6000 0.5700 0.5900 32,663 +0.01(+1.72%)
Nov 09, 2020 0.5800 0.6000 0.5800 0.5800 25,633 -0.01(-1.69%)
Nov 06, 2020 0.5800 0.5900 0.5800 0.5900 3,104 +0.00(+0.00%)
Nov 05, 2020 0.5500 0.5900 0.5500 0.5900 46,300 +0.04(+7.27%)
Nov 04, 2020 0.5700 0.5700 0.5500 0.5500 15,000 -0.04(-6.78%)
Nov 03, 2020 0.5800 0.5900 0.5800 0.5900 5,200 +0.02(+3.51%)
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.