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

Ur Energy Inc (TSX: URE )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 3.480 3.690 3.480 3.650 272,511 +0.11(+3.11%)
Nov 29, 2007 3.300 3.550 3.300 3.540 368,618 +0.11(+3.21%)
Nov 28, 2007 3.100 3.490 3.100 3.430 311,205 +0.22(+6.85%)
Nov 27, 2007 3.240 3.240 3.000 3.210 374,923 -0.09(-2.73%)
Nov 26, 2007 3.480 3.570 3.300 3.300 174,839 -0.15(-4.35%)
Nov 23, 2007 3.350 3.550 3.330 3.450 319,061 +0.12(+3.60%)
Nov 21, 2007 3.520 3.520 3.220 3.330 622,737 -0.19(-5.40%)
Nov 20, 2007 3.580 3.770 3.500 3.520 607,807 +0.00(+0.00%)
Nov 19, 2007 3.610 3.610 3.430 3.520 223,950 -0.12(-3.30%)
Nov 16, 2007 3.600 3.650 3.500 3.640 1,400,145 -0.01(-0.27%)
Nov 15, 2007 3.770 3.770 3.570 3.650 226,831 -0.13(-3.44%)
Nov 14, 2007 3.890 3.900 3.740 3.780 263,703 +0.01(+0.27%)
Nov 13, 2007 3.750 3.900 3.750 3.770 702,690 +0.02(+0.53%)
Nov 12, 2007 3.920 4.000 3.750 3.750 587,675 -0.24(-6.02%)
Nov 09, 2007 3.850 4.040 3.800 3.990 238,450 +0.08(+2.05%)
Nov 08, 2007 4.030 4.160 3.830 3.910 653,742 -0.16(-3.93%)
Nov 07, 2007 4.240 4.310 4.070 4.070 610,621 -0.18(-4.24%)
Nov 06, 2007 4.150 4.280 4.070 4.250 759,362 +0.08(+1.92%)
Nov 05, 2007 4.260 4.270 4.110 4.170 761,836 -0.06(-1.42%)
Nov 02, 2007 4.010 4.270 4.000 4.230 491,711 +0.13(+3.17%)
Nov 01, 2007 3.970 4.230 3.970 4.100 1,429,718 +0.20(+5.13%)
Oct 31, 2007 3.690 4.080 3.690 3.900 2,907,918 +0.24(+6.56%)
Oct 30, 2007 3.800 3.800 3.520 3.660 1,426,724 -0.10(-2.66%)
Oct 29, 2007 3.560 3.760 3.460 3.760 1,632,418 +0.30(+8.67%)
Oct 26, 2007 3.390 3.530 3.300 3.460 781,346 +0.07(+2.06%)
Oct 25, 2007 3.360 3.400 3.280 3.390 380,543 +0.09(+2.73%)
Oct 24, 2007 3.410 3.440 3.280 3.300 1,115,397 -0.14(-4.07%)
Oct 23, 2007 3.230 3.440 3.230 3.440 1,478,876 +0.20(+6.17%)
Oct 19, 2007 3.370 3.370 3.220 3.240 849,623 -0.07(-2.11%)
Oct 18, 2007 3.260 3.360 3.150 3.310 753,410 +0.10(+3.12%)
Oct 17, 2007 3.280 3.280 3.140 3.210 360,131 +0.01(+0.31%)
Oct 16, 2007 3.210 3.220 3.080 3.200 210,033 +0.05(+1.59%)
Oct 15, 2007 3.030 3.200 3.010 3.150 741,025 +0.19(+6.42%)
Oct 12, 2007 2.860 2.960 2.810 2.960 283,572 +0.11(+3.86%)
Oct 11, 2007 2.850 2.900 2.850 2.850 382,827 -0.02(-0.70%)
Oct 10, 2007 2.860 2.950 2.850 2.870 507,716 +0.03(+1.06%)
Oct 09, 2007 3.050 3.070 2.840 2.840 473,621 -0.19(-6.27%)
Oct 08, 2007 2.970 3.080 2.900 3.030 272,864 +0.00(+0.00%)
Oct 05, 2007 2.970 3.080 2.900 3.030 272,864 +0.05(+1.68%)
Oct 04, 2007 3.010 3.040 2.910 2.980 229,526 -0.04(-1.32%)
Oct 03, 2007 3.090 3.090 2.970 3.020 178,730 +0.09(+3.07%)
Oct 02, 2007 2.990 3.040 2.920 2.930 208,815 -0.12(-3.93%)
Oct 01, 2007 3.100 3.100 3.000 3.050 453,800 +0.00(+0.00%)
Sep 28, 2007 3.220 3.330 3.050 3.050 323,166 -0.21(-6.44%)
Sep 27, 2007 3.420 3.490 3.220 3.260 491,591 -0.10(-2.98%)
Sep 26, 2007 3.340 3.400 3.300 3.360 243,625 +0.06(+1.82%)
Sep 25, 2007 3.220 3.300 3.150 3.300 526,570 +0.11(+3.45%)
Sep 24, 2007 3.180 3.230 3.150 3.190 196,303 +0.06(+1.92%)
Sep 21, 2007 3.140 3.200 3.050 3.130 242,207 +0.01(+0.32%)
Sep 20, 2007 3.050 3.120 3.040 3.120 99,745 +0.04(+1.30%)
Sep 19, 2007 3.250 3.250 3.050 3.080 249,670 -0.17(-5.23%)
Sep 18, 2007 3.100 3.250 3.010 3.250 594,115 +0.19(+6.21%)
Sep 17, 2007 3.170 3.410 3.050 3.060 442,064 -0.10(-3.16%)
Sep 14, 2007 3.100 3.260 2.890 3.160 524,670 +0.14(+4.64%)
Sep 13, 2007 3.100 3.170 3.000 3.020 642,962 +0.02(+0.67%)
Sep 12, 2007 2.750 3.110 2.730 3.000 1,092,248 +0.25(+9.09%)
Sep 11, 2007 2.650 2.780 2.650 2.750 313,515 +0.13(+4.96%)
Sep 10, 2007 2.680 2.730 2.560 2.620 87,885 -0.12(-4.38%)
Sep 07, 2007 2.750 2.750 2.630 2.740 181,971 +0.00(+0.00%)
Sep 06, 2007 2.850 2.850 2.670 2.740 292,746 -0.11(-3.86%)
Sep 05, 2007 2.790 2.960 2.790 2.850 99,422 -0.03(-1.04%)
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.