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 (%)
Oct 31, 2006 4.060 4.070 3.800 3.890 1,662,641 -0.17(-4.19%)
Oct 30, 2006 4.000 4.190 3.940 4.060 1,518,184 +0.16(+4.10%)
Oct 27, 2006 3.790 3.920 3.710 3.900 2,138,204 +0.12(+3.17%)
Oct 26, 2006 3.660 3.890 3.520 3.780 1,541,013 +0.08(+2.16%)
Oct 25, 2006 3.700 3.720 3.300 3.700 2,799,826 -0.06(-1.60%)
Oct 24, 2006 3.380 3.840 3.370 3.760 6,498,877 +0.43(+12.91%)
Oct 23, 2006 2.920 3.430 2.920 3.330 3,149,662 +0.41(+14.04%)
Oct 20, 2006 2.880 2.920 2.820 2.920 226,369 +0.00(+0.00%)
Oct 19, 2006 2.850 2.940 2.850 2.920 275,540 +0.01(+0.34%)
Oct 18, 2006 2.850 2.970 2.850 2.910 1,097,820 +0.03(+1.04%)
Oct 17, 2006 2.970 3.030 2.760 2.880 2,232,270 -0.14(-4.64%)
Oct 16, 2006 2.950 3.080 2.930 3.020 1,107,299 +0.09(+3.07%)
Oct 13, 2006 2.890 2.930 2.860 2.930 476,284 +0.06(+2.09%)
Oct 12, 2006 2.890 2.900 2.810 2.870 804,750 -0.01(-0.35%)
Oct 11, 2006 2.830 2.880 2.780 2.880 377,919 +0.05(+1.77%)
Oct 10, 2006 2.800 2.900 2.800 2.830 175,830 -0.01(-0.35%)
Oct 09, 2006 2.870 2.940 2.800 2.840 135,450 +0.00(+0.00%)
Oct 06, 2006 2.870 2.940 2.800 2.840 135,450 -0.01(-0.35%)
Oct 05, 2006 2.800 3.000 2.800 2.850 729,882 +0.06(+2.15%)
Oct 04, 2006 2.810 2.820 2.670 2.790 305,707 -0.06(-2.11%)
Oct 03, 2006 2.980 2.980 2.770 2.850 380,455 -0.17(-5.63%)
Oct 02, 2006 2.970 3.050 2.950 3.020 335,890 +0.02(+0.67%)
Sep 29, 2006 3.090 3.090 2.900 3.000 415,190 -0.04(-1.32%)
Sep 28, 2006 2.970 3.100 2.940 3.040 1,200,991 +0.11(+3.75%)
Sep 27, 2006 2.700 2.990 2.700 2.930 649,905 +0.18(+6.55%)
Sep 26, 2006 2.790 2.790 2.660 2.750 596,785 -0.03(-1.08%)
Sep 25, 2006 2.940 2.950 2.660 2.780 426,000 -0.13(-4.47%)
Sep 22, 2006 2.920 2.940 2.810 2.910 374,423 +0.01(+0.34%)
Sep 21, 2006 2.890 2.980 2.800 2.900 486,270 +0.03(+1.05%)
Sep 20, 2006 2.880 2.930 2.830 2.870 336,805 -0.02(-0.69%)
Sep 19, 2006 3.000 3.000 2.830 2.890 416,835 -0.11(-3.67%)
Sep 18, 2006 2.910 3.070 2.890 3.000 920,043 +0.10(+3.45%)
Sep 15, 2006 2.800 2.940 2.710 2.900 336,150 +0.10(+3.57%)
Sep 14, 2006 2.830 2.840 2.750 2.800 408,945 -0.06(-2.10%)
Sep 13, 2006 2.760 2.880 2.760 2.860 305,972 +0.06(+2.14%)
Sep 12, 2006 2.720 2.800 2.710 2.800 298,600 +0.00(+0.00%)
Sep 11, 2006 2.820 2.820 2.660 2.800 523,622 -0.02(-0.71%)
Sep 08, 2006 2.910 2.910 2.740 2.820 333,754 -0.09(-3.09%)
Sep 06, 2006 2.890 2.940 2.740 2.910 737,866 +0.01(+0.34%)
Sep 05, 2006 2.950 3.080 2.850 2.900 1,340,127 -0.01(-0.34%)
Sep 01, 2006 2.750 2.970 2.710 2.910 1,891,589 +0.08(+2.83%)
Aug 31, 2006 2.650 2.890 2.650 2.830 1,146,728 +0.12(+4.43%)
Aug 30, 2006 2.440 2.710 2.380 2.710 1,878,483 +0.27(+11.07%)
Aug 29, 2006 2.220 2.440 2.220 2.440 691,075 +0.19(+8.44%)
Aug 28, 2006 2.200 2.260 2.200 2.250 154,391 +0.03(+1.35%)
Aug 25, 2006 2.260 2.270 2.220 2.220 57,734 -0.03(-1.33%)
Aug 24, 2006 2.230 2.280 2.230 2.250 135,193 -0.01(-0.44%)
Aug 23, 2006 2.200 2.270 2.170 2.260 458,810 +0.05(+2.26%)
Aug 22, 2006 2.160 2.220 2.160 2.210 100,850 +0.04(+1.84%)
Aug 21, 2006 2.160 2.220 2.150 2.170 211,725 -0.01(-0.46%)
Aug 18, 2006 2.250 2.250 2.150 2.180 430,080 -0.08(-3.54%)
Aug 17, 2006 2.250 2.280 2.230 2.260 89,140 -0.01(-0.44%)
Aug 16, 2006 2.240 2.290 2.240 2.270 86,556 +0.03(+1.34%)
Aug 15, 2006 2.220 2.260 2.210 2.240 125,957 +0.02(+0.90%)
Aug 14, 2006 2.300 2.300 2.200 2.220 446,400 -0.08(-3.48%)
Aug 11, 2006 2.260 2.300 2.250 2.300 59,899 +0.05(+2.22%)
Aug 10, 2006 2.290 2.300 2.250 2.250 59,350 -0.04(-1.75%)
Aug 09, 2006 2.290 2.300 2.250 2.290 76,557 +0.03(+1.33%)
Aug 08, 2006 2.260 2.310 2.250 2.260 80,151 -0.03(-1.31%)
Aug 07, 2006 2.380 2.380 2.270 2.290 67,090 +0.00(+0.00%)
Aug 04, 2006 2.380 2.380 2.270 2.290 67,090 +0.00(+0.00%)
Aug 03, 2006 2.250 2.330 2.250 2.290 109,445 +0.04(+1.78%)
Aug 02, 2006 2.300 2.300 2.250 2.250 128,098 -0.05(-2.17%)
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.