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 (%)
Oct 31, 2023 2.220 2.300 2.190 2.280 181,252 +0.09(+4.11%)
Oct 30, 2023 2.110 2.190 2.100 2.190 57,531 +0.09(+4.29%)
Oct 27, 2023 2.150 2.180 2.090 2.100 36,817 -0.04(-1.87%)
Oct 26, 2023 2.190 2.200 2.120 2.140 85,763 -0.06(-2.73%)
Oct 25, 2023 2.200 2.250 2.170 2.200 60,718 +0.00(+0.00%)
Oct 24, 2023 2.140 2.230 2.140 2.200 226,622 +0.06(+2.80%)
Oct 23, 2023 2.090 2.160 2.050 2.140 59,201 +0.05(+2.39%)
Oct 20, 2023 2.070 2.120 2.030 2.090 81,341 +0.03(+1.46%)
Oct 19, 2023 2.060 2.090 1.950 2.060 126,113 +0.00(+0.00%)
Oct 18, 2023 2.130 2.130 2.040 2.060 56,703 +0.03(+1.48%)
Oct 17, 2023 2.010 2.110 2.010 2.030 68,026 +0.04(+2.01%)
Oct 16, 2023 2.030 2.130 1.970 1.990 74,935 -0.03(-1.49%)
Oct 13, 2023 2.040 2.050 1.990 2.020 51,641 +0.02(+1.00%)
Oct 12, 2023 2.000 2.050 1.930 2.000 223,822 -0.04(-1.96%)
Oct 11, 2023 2.140 2.140 2.010 2.040 49,512 -0.06(-2.86%)
Oct 10, 2023 2.070 2.130 2.020 2.100 150,661 +0.05(+2.44%)
Oct 06, 2023 2.050 0 +0.06(+3.02%)
Oct 05, 2023 1.950 2.050 1.920 1.990 80,169 +0.09(+4.74%)
Oct 04, 2023 1.910 1.940 1.870 1.900 130,188 -0.03(-1.55%)
Oct 03, 2023 1.880 2.020 1.800 1.930 97,845 -0.04(-2.03%)
Oct 02, 2023 2.070 2.070 1.940 1.970 127,979 -0.09(-4.37%)
Sep 29, 2023 2.280 2.280 2.060 2.060 220,147 -0.18(-8.04%)
Sep 28, 2023 2.190 2.260 2.170 2.240 157,185 +0.09(+4.19%)
Sep 27, 2023 2.200 2.210 2.070 2.150 78,663 -0.02(-0.92%)
Sep 26, 2023 2.220 2.220 2.130 2.170 134,097 -0.01(-0.46%)
Sep 25, 2023 2.120 2.200 2.160 2.180 163,229 +0.10(+4.81%)
Sep 22, 2023 2.000 2.130 2.000 2.080 95,834 +0.10(+5.05%)
Sep 21, 2023 1.940 2.000 1.940 1.980 31,624 +0.00(+0.00%)
Sep 20, 2023 1.930 2.050 1.930 1.980 81,538 +0.02(+1.02%)
Sep 19, 2023 2.060 2.060 1.920 1.960 273,205 -0.14(-6.67%)
Sep 18, 2023 2.080 2.100 2.010 2.100 101,532 +0.03(+1.45%)
Sep 15, 2023 2.140 2.180 2.070 2.070 157,242 -0.04(-1.90%)
Sep 14, 2023 2.110 2.140 2.060 2.110 143,734 +0.06(+2.93%)
Sep 13, 2023 2.000 2.080 1.980 2.050 160,471 +0.10(+5.13%)
Sep 12, 2023 2.060 2.060 1.940 1.950 200,424 -0.05(-2.50%)
Sep 11, 2023 1.900 2.020 1.900 2.000 153,515 +0.07(+3.63%)
Sep 08, 2023 1.950 1.980 1.900 1.930 85,925 +0.01(+0.52%)
Sep 07, 2023 1.940 1.950 1.890 1.920 84,939 +0.00(+0.00%)
Sep 06, 2023 1.920 1.970 1.880 1.920 99,607 +0.00(+0.00%)
Sep 05, 2023 1.850 1.920 1.840 1.920 204,691 +0.10(+5.49%)
Sep 01, 2023 1.820 0 +0.02(+1.11%)
Aug 31, 2023 1.790 1.800 1.730 1.800 98,216 +0.04(+2.27%)
Aug 30, 2023 1.740 1.800 1.740 1.760 103,636 -0.01(-0.56%)
Aug 29, 2023 1.750 1.780 1.710 1.770 66,431 +0.02(+1.14%)
Aug 28, 2023 1.730 1.760 1.730 1.750 51,023 +0.02(+1.16%)
Aug 25, 2023 1.660 1.730 1.650 1.730 90,509 +0.07(+4.22%)
Aug 24, 2023 1.710 1.710 1.650 1.660 79,089 -0.06(-3.49%)
Aug 23, 2023 1.600 1.720 1.600 1.720 159,368 +0.07(+4.24%)
Aug 22, 2023 1.700 1.700 1.630 1.650 40,144 -0.03(-1.79%)
Aug 21, 2023 1.590 1.690 1.580 1.680 96,197 +0.10(+6.33%)
Aug 18, 2023 1.500 1.600 1.500 1.580 90,052 +0.08(+5.33%)
Aug 17, 2023 1.490 1.520 1.470 1.500 23,257 +0.00(+0.00%)
Aug 16, 2023 1.500 1.530 1.480 1.500 42,675 +0.00(+0.00%)
Aug 15, 2023 1.590 1.590 1.500 1.500 41,813 -0.09(-5.66%)
Aug 14, 2023 1.600 1.600 1.550 1.590 27,518 -0.01(-0.63%)
Aug 11, 2023 1.510 1.600 1.510 1.600 78,441 +0.11(+7.38%)
Aug 10, 2023 1.530 1.590 1.490 1.490 130,304 -0.03(-1.97%)
Aug 09, 2023 1.450 1.520 1.450 1.520 194,136 +0.09(+6.29%)
Aug 08, 2023 1.330 1.450 1.330 1.430 69,686 +0.03(+2.14%)
Aug 04, 2023 1.400 0 -0.01(-0.71%)
Aug 03, 2023 1.390 1.430 1.380 1.410 51,804 +0.01(+0.71%)
Aug 02, 2023 1.390 1.410 1.350 1.400 16,739 -0.02(-1.41%)
Aug 01, 2023 1.400 1.420 1.380 1.420 22,465 +0.02(+1.43%)
Jul 31, 2023 1.340 1.450 1.340 1.400 91,405 +0.05(+3.70%)
Jul 28, 2023 1.330 1.360 1.330 1.350 40,080 +0.04(+3.05%)
Jul 27, 2023 1.320 1.340 1.300 1.310 63,048 -0.03(-2.24%)
Jul 26, 2023 1.340 1.350 1.310 1.340 29,600 +0.02(+1.52%)
Jul 25, 2023 1.310 1.340 1.300 1.320 35,413 +0.04(+3.13%)
Jul 24, 2023 1.280 1.300 1.280 1.280 12,860 -0.02(-1.54%)
Jul 21, 2023 1.330 1.330 1.280 1.300 18,300 +0.01(+0.78%)
Jul 20, 2023 1.300 1.330 1.290 1.290 6,569 -0.06(-4.44%)
Jul 19, 2023 1.350 1.350 1.290 1.350 39,968 +0.05(+3.85%)
Jul 18, 2023 1.300 1.330 1.290 1.300 33,837 +0.03(+2.36%)
Jul 17, 2023 1.320 1.320 1.270 1.270 33,663 -0.04(-3.05%)
Jul 14, 2023 1.330 1.350 1.290 1.310 45,246 -0.01(-0.76%)
Jul 13, 2023 1.280 1.340 1.270 1.320 29,769 +0.04(+3.13%)
Jul 12, 2023 1.260 1.280 1.260 1.280 17,973 +0.03(+2.40%)
Jul 11, 2023 1.280 1.290 1.250 1.250 35,235 -0.01(-0.79%)
Jul 10, 2023 1.300 1.300 1.220 1.260 55,382 -0.02(-1.56%)
Jul 07, 2023 1.260 1.300 1.260 1.280 19,030 +0.01(+0.79%)
Jul 06, 2023 1.360 1.360 1.250 1.270 35,469 -0.09(-6.62%)
Jul 05, 2023 1.390 1.390 1.350 1.360 11,766 -0.01(-0.73%)
Jul 04, 2023 1.310 1.370 1.250 1.370 24,475 +0.00(+0.00%)
Jun 30, 2023 1.370 0 +0.00(+0.00%)
Jun 29, 2023 1.370 1.400 1.360 1.370 77,266 -0.01(-0.72%)
Jun 28, 2023 1.340 1.390 1.330 1.380 25,043 +0.04(+2.99%)
Jun 27, 2023 1.380 1.380 1.340 1.340 34,924 -0.04(-2.90%)
Jun 26, 2023 1.360 1.380 1.340 1.380 47,300 -0.01(-0.72%)
Jun 23, 2023 1.340 1.390 1.320 1.390 35,651 +0.06(+4.51%)
Jun 22, 2023 1.350 1.360 1.330 1.330 23,012 -0.03(-2.21%)
Jun 21, 2023 1.370 1.380 1.360 1.360 17,785 -0.01(-0.73%)
Jun 20, 2023 1.440 1.440 1.370 1.370 17,370 -0.09(-6.16%)
Jun 19, 2023 1.430 1.460 1.430 1.460 3,452 -0.01(-0.68%)
Jun 16, 2023 1.400 1.490 1.360 1.470 54,565 +0.07(+5.00%)
Jun 15, 2023 1.380 1.410 1.350 1.400 36,513 +0.12(+9.37%)
May 08, 2023 1.250 1.280 1.240 1.280 1,500 +0.02(+1.59%)
May 05, 2023 1.180 1.260 1.180 1.260 23,445 +0.08(+6.78%)
May 04, 2023 1.160 1.210 1.160 1.180 11,021 +0.02(+1.72%)
May 03, 2023 1.170 1.210 1.160 1.160 30,699 -0.01(-0.85%)
May 02, 2023 1.180 1.180 1.160 1.170 28,100 -0.01(-0.85%)
May 01, 2023 1.270 1.270 1.180 1.180 38,090 -0.06(-4.84%)
Apr 28, 2023 1.270 1.280 1.220 1.240 68,728 +0.01(+0.81%)
Apr 27, 2023 1.180 1.230 1.180 1.230 46,318 +0.04(+3.36%)
Apr 26, 2023 1.150 1.210 1.150 1.190 21,065 +0.06(+5.31%)
Apr 25, 2023 1.140 1.180 1.130 1.130 69,052 -0.04(-3.42%)
Apr 24, 2023 1.160 1.170 1.130 1.170 92,842 -0.01(-0.85%)
Apr 21, 2023 1.210 1.210 1.160 1.180 90,969 -0.03(-2.48%)
Apr 20, 2023 1.200 1.230 1.180 1.210 43,594 -0.04(-3.20%)
Apr 19, 2023 1.250 1.250 1.200 1.250 17,295 +0.06(+5.04%)
Apr 18, 2023 1.230 1.240 1.190 1.190 78,876 -0.02(-1.65%)
Apr 17, 2023 1.270 1.280 1.200 1.210 59,440 -0.07(-5.47%)
Apr 14, 2023 1.330 1.330 1.270 1.280 11,800 -0.01(-0.78%)
Apr 13, 2023 1.250 1.300 1.250 1.290 29,006 +0.03(+2.38%)
Apr 12, 2023 1.240 1.260 1.230 1.260 23,245 +0.02(+1.61%)
Apr 11, 2023 1.250 1.260 1.230 1.240 31,702 -0.01(-0.80%)
Apr 10, 2023 1.220 1.250 1.220 1.250 8,500 +0.04(+3.31%)
Apr 06, 2023 1.210 0 -0.02(-1.63%)
Apr 05, 2023 1.290 1.290 1.230 1.230 28,202 -0.07(-5.38%)
Apr 04, 2023 1.330 1.330 1.280 1.300 22,134 -0.06(-4.41%)
Apr 03, 2023 1.440 1.440 1.350 1.360 98,264 -0.04(-2.86%)
Mar 31, 2023 1.320 1.420 1.310 1.400 79,057 +0.06(+4.48%)
Mar 30, 2023 1.300 1.350 1.300 1.340 38,470 +0.06(+4.69%)
Mar 29, 2023 1.240 1.290 1.240 1.280 26,152 +0.04(+3.23%)
Mar 28, 2023 1.280 1.280 1.230 1.240 31,962 +0.02(+1.64%)
Mar 27, 2023 1.180 1.230 1.180 1.220 70,021 +0.05(+4.27%)
Mar 24, 2023 1.230 1.230 1.170 1.170 66,825 -0.04(-3.31%)
Mar 23, 2023 1.250 1.270 1.210 1.210 36,184 -0.05(-3.97%)
Mar 22, 2023 1.260 1.280 1.260 1.260 18,847 -0.01(-0.79%)
Mar 21, 2023 1.240 1.280 1.240 1.270 31,627 +0.01(+0.79%)
Mar 20, 2023 1.250 1.270 1.240 1.260 26,772 +0.03(+2.44%)
Mar 17, 2023 1.330 1.330 1.230 1.230 230,017 -0.10(-7.52%)
Mar 16, 2023 1.330 1.330 1.230 1.330 156,032 -0.01(-0.75%)
Mar 15, 2023 1.390 1.390 1.320 1.340 57,112 -0.08(-5.63%)
Mar 14, 2023 1.430 1.430 1.400 1.420 35,777 -0.01(-0.70%)
Mar 13, 2023 1.430 1.450 1.380 1.430 104,046 -0.01(-0.69%)
Mar 10, 2023 1.470 1.480 1.430 1.440 87,150 -0.05(-3.36%)
Mar 09, 2023 1.460 1.490 1.450 1.490 81,581 +0.02(+1.36%)
Mar 08, 2023 1.480 1.490 1.450 1.470 31,020 -0.01(-0.68%)
Mar 07, 2023 1.460 1.480 1.450 1.480 50,442 +0.01(+0.68%)
Mar 06, 2023 1.510 1.510 1.460 1.470 76,465 -0.05(-3.29%)
Mar 03, 2023 1.480 1.520 1.480 1.520 84,678 +0.04(+2.70%)
Mar 02, 2023 1.490 1.500 1.460 1.480 31,111 -0.01(-0.67%)
Mar 01, 2023 1.470 1.500 1.460 1.490 54,368 +0.00(+0.00%)
Feb 28, 2023 1.470 1.490 1.460 1.490 32,228 +0.01(+0.68%)
Feb 27, 2023 1.440 1.500 1.440 1.480 56,907 +0.05(+3.50%)
Feb 24, 2023 1.460 1.470 1.420 1.430 98,785 -0.03(-2.05%)
Feb 23, 2023 1.440 1.500 1.440 1.460 26,885 +0.02(+1.39%)
Feb 22, 2023 1.480 1.480 1.430 1.440 46,610 -0.01(-0.69%)
Feb 21, 2023 1.540 1.540 1.440 1.450 218,056 -0.05(-3.33%)
Feb 17, 2023 1.500 0 -0.05(-3.23%)
Feb 16, 2023 1.540 1.570 1.480 1.550 444,584 -0.21(-11.93%)
Feb 15, 2023 1.690 1.770 1.660 1.760 100,822 +0.09(+5.39%)
Feb 14, 2023 1.660 1.700 1.650 1.670 48,231 +0.02(+1.21%)
Feb 13, 2023 1.690 1.690 1.640 1.650 34,910 +0.01(+0.61%)
Feb 10, 2023 1.600 1.670 1.600 1.640 96,115 +0.03(+1.86%)
Feb 09, 2023 1.660 1.700 1.610 1.610 64,440 +0.00(+0.00%)
Feb 08, 2023 1.650 1.690 1.610 1.610 61,865 -0.04(-2.42%)
Feb 07, 2023 1.610 1.670 1.610 1.650 77,992 +0.03(+1.85%)
Feb 06, 2023 1.690 1.690 1.610 1.620 33,389 -0.07(-4.14%)
Feb 03, 2023 1.740 1.800 1.680 1.690 139,093 -0.06(-3.43%)
Feb 02, 2023 1.820 1.850 1.720 1.750 102,540 -0.05(-2.78%)
Feb 01, 2023 1.730 1.810 1.680 1.800 78,144 +0.03(+1.69%)
Jan 31, 2023 1.810 1.820 1.740 1.770 52,715 -0.02(-1.12%)
Jan 30, 2023 1.680 1.830 1.680 1.790 253,625 +0.09(+5.29%)
Jan 27, 2023 1.680 1.720 1.670 1.700 204,591 +0.02(+1.19%)
Jan 26, 2023 1.730 1.730 1.640 1.680 89,045 -0.02(-1.18%)
Jan 25, 2023 1.640 1.720 1.610 1.700 160,801 +0.04(+2.41%)
Jan 24, 2023 1.670 1.690 1.650 1.660 55,500 +0.00(+0.00%)
Jan 23, 2023 1.680 1.700 1.650 1.660 25,198 -0.01(-0.60%)
Jan 20, 2023 1.580 1.680 1.580 1.670 19,287 +0.08(+5.03%)
Jan 19, 2023 1.580 1.600 1.570 1.590 45,647 -0.02(-1.24%)
Jan 18, 2023 1.640 1.660 1.580 1.610 84,229 -0.03(-1.83%)
Jan 17, 2023 1.670 1.700 1.630 1.640 25,259 -0.04(-2.38%)
Jan 16, 2023 1.650 1.700 1.650 1.680 7,117 +0.00(+0.00%)
Jan 13, 2023 1.680 1.690 1.670 1.680 32,725 +0.00(+0.00%)
Jan 12, 2023 1.710 1.710 1.680 1.680 89,843 -0.03(-1.75%)
Jan 11, 2023 1.750 1.750 1.700 1.710 125,135 -0.03(-1.72%)
Jan 10, 2023 1.720 1.740 1.670 1.740 89,534 +0.03(+1.75%)
Jan 09, 2023 1.620 1.730 1.620 1.710 245,691 +0.09(+5.56%)
Jan 06, 2023 1.550 1.620 1.550 1.620 62,013 +0.08(+5.19%)
Jan 05, 2023 1.530 1.550 1.530 1.540 42,006 +0.00(+0.00%)
Jan 04, 2023 1.570 1.570 1.530 1.540 10,777 -0.01(-0.65%)
Jan 03, 2023 1.590 1.590 1.540 1.550 30,567 -0.02(-1.27%)
Dec 30, 2022 1.570 0 +0.04(+2.61%)
Dec 29, 2022 1.550 1.560 1.530 1.530 26,325 -0.01(-0.65%)
Dec 28, 2022 1.570 1.580 1.540 1.540 34,335 -0.06(-3.75%)
Dec 23, 2022 1.600 0 +0.01(+0.63%)
Dec 22, 2022 1.630 1.630 1.570 1.590 10,388 -0.04(-2.45%)
Dec 21, 2022 1.590 1.630 1.580 1.630 27,493 +0.05(+3.16%)
Dec 20, 2022 1.550 1.600 1.520 1.580 65,267 +0.06(+3.95%)
Dec 19, 2022 1.590 1.590 1.520 1.520 18,112 -0.06(-3.80%)
Dec 16, 2022 1.530 1.580 1.510 1.580 52,000 +0.04(+2.60%)
Dec 15, 2022 1.560 1.570 1.510 1.540 46,319 -0.03(-1.91%)
Dec 14, 2022 1.570 1.610 1.550 1.570 58,757 -0.03(-1.88%)
Dec 13, 2022 1.650 1.650 1.580 1.600 16,986 -0.02(-1.23%)
Dec 12, 2022 1.570 1.630 1.570 1.620 23,926 +0.05(+3.18%)
Dec 09, 2022 1.600 1.620 1.550 1.570 20,610 -0.01(-0.63%)
Dec 08, 2022 1.550 1.640 1.550 1.580 51,955 +0.03(+1.94%)
Dec 07, 2022 1.560 1.570 1.520 1.550 64,281 +0.00(+0.00%)
Dec 06, 2022 1.660 1.660 1.540 1.550 207,612 -0.09(-5.49%)
Dec 05, 2022 1.710 1.710 1.640 1.640 53,305 -0.08(-4.65%)
Dec 02, 2022 1.700 1.740 1.670 1.720 27,869 +0.01(+0.58%)
Dec 01, 2022 1.800 1.800 1.710 1.710 39,475 -0.08(-4.47%)
Nov 30, 2022 1.720 1.790 1.690 1.790 91,156 +0.06(+3.47%)
Nov 29, 2022 1.660 1.740 1.660 1.730 36,103 +0.10(+6.13%)
Nov 28, 2022 1.700 1.710 1.630 1.630 48,376 -0.05(-2.98%)
Nov 25, 2022 1.690 1.720 1.680 1.680 17,659 -0.05(-2.89%)
Nov 24, 2022 1.690 1.760 1.660 1.730 28,843 -0.01(-0.57%)
Nov 23, 2022 1.690 1.750 1.680 1.740 41,784 +0.08(+4.82%)
Nov 22, 2022 1.670 1.700 1.660 1.660 41,243 -0.02(-1.19%)
Nov 21, 2022 1.700 1.710 1.660 1.680 19,057 -0.03(-1.75%)
Nov 18, 2022 1.680 1.730 1.680 1.710 13,866 +0.05(+3.01%)
Nov 17, 2022 1.690 1.710 1.650 1.660 77,187 -0.04(-2.35%)
Nov 16, 2022 1.770 1.770 1.700 1.700 95,637 -0.07(-3.95%)
Nov 15, 2022 1.790 1.820 1.760 1.770 52,599 +0.00(+0.00%)
Nov 14, 2022 1.840 1.840 1.760 1.770 26,958 -0.06(-3.28%)
Nov 11, 2022 1.810 1.900 1.810 1.830 93,338 +0.05(+2.81%)
Nov 10, 2022 1.800 1.830 1.770 1.780 62,274 +0.05(+2.89%)
Nov 09, 2022 1.810 1.860 1.720 1.730 180,521 -0.07(-3.89%)
Nov 08, 2022 1.740 1.820 1.700 1.800 351,692 +0.05(+2.86%)
Nov 07, 2022 1.630 1.780 1.630 1.750 114,808 +0.08(+4.79%)
Nov 04, 2022 1.620 1.670 1.620 1.670 57,796 +0.04(+2.45%)
Nov 03, 2022 1.620 1.700 1.620 1.630 73,132 -0.01(-0.61%)
Nov 02, 2022 1.760 1.760 1.630 1.640 54,852 -0.09(-5.20%)
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.