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 (%)
Nov 28, 2008 0.6800 0.7000 0.6000 0.7000 342,831 +0.03(+4.48%)
Nov 27, 2008 0.6500 0.7400 0.6500 0.6700 68,700 -0.01(-1.47%)
Nov 26, 2008 0.6400 0.6800 0.6200 0.6800 136,837 +0.03(+4.62%)
Nov 25, 2008 0.6900 0.6900 0.6300 0.6500 233,232 -0.04(-5.80%)
Nov 24, 2008 0.5100 0.6900 0.5100 0.6900 557,343 +0.22(+46.81%)
Nov 21, 2008 0.4800 0.4900 0.4300 0.4700 168,743 +0.02(+4.44%)
Nov 20, 2008 0.4600 0.4900 0.4500 0.4500 340,816 -0.03(-6.25%)
Nov 19, 2008 0.5100 0.5100 0.4800 0.4800 150,278 +0.00(+0.00%)
Nov 18, 2008 0.5300 0.5400 0.4700 0.4800 417,179 -0.04(-7.69%)
Nov 17, 2008 0.5900 0.5900 0.5000 0.5200 368,865 -0.07(-11.86%)
Nov 14, 2008 0.6400 0.6500 0.5700 0.5900 233,166 -0.01(-1.67%)
Nov 13, 2008 0.5900 0.6300 0.5500 0.6000 341,495 -0.02(-3.23%)
Nov 12, 2008 0.6200 0.6500 0.5800 0.6200 243,325 -0.04(-6.06%)
Nov 11, 2008 0.7000 0.7000 0.5500 0.6600 330,204 -0.05(-7.04%)
Nov 10, 2008 0.7500 0.7900 0.6600 0.7100 356,767 +0.02(+2.90%)
Nov 07, 2008 0.6400 0.7300 0.6300 0.6900 248,700 +0.06(+9.52%)
Nov 06, 2008 0.5800 0.7900 0.5800 0.6300 621,521 +0.05(+8.62%)
Nov 05, 2008 0.5800 0.7000 0.5600 0.5800 1,447,209 +0.01(+1.75%)
Nov 04, 2008 0.5700 0.5800 0.5000 0.5700 5,312,137 +0.01(+1.79%)
Nov 03, 2008 0.6500 0.6500 0.5500 0.5600 1,121,410 -0.08(-12.50%)
Oct 31, 2008 0.5000 0.6500 0.4800 0.6400 1,191,058 +0.15(+30.61%)
Oct 30, 2008 0.4700 0.5000 0.4650 0.4900 1,160,400 +0.03(+7.69%)
Oct 29, 2008 0.4100 0.4600 0.4000 0.4550 583,338 +0.08(+19.74%)
Oct 28, 2008 0.3800 0.4100 0.3800 0.3800 447,583 +0.02(+4.11%)
Oct 27, 2008 0.3700 0.4200 0.3600 0.3650 370,611 -0.02(-3.95%)
Oct 24, 2008 0.3600 0.3850 0.3550 0.3800 376,709 +0.00(+0.00%)
Oct 23, 2008 0.3900 0.3900 0.3700 0.3800 172,655 +0.00(+0.00%)
Oct 22, 2008 0.3700 0.4100 0.3700 0.3800 211,100 -0.02(-5.00%)
Oct 21, 2008 0.4150 0.4200 0.3800 0.4000 386,487 -0.02(-4.76%)
Oct 20, 2008 0.4450 0.4450 0.4100 0.4200 769,478 +0.02(+5.00%)
Oct 17, 2008 0.4300 0.4700 0.3900 0.4000 588,931 +0.04(+11.11%)
Oct 16, 2008 0.3650 0.3900 0.3500 0.3600 1,546,717 -0.01(-1.37%)
Oct 15, 2008 0.4000 0.4000 0.3400 0.3650 3,723,555 -0.04(-8.75%)
Oct 14, 2008 0.4700 0.4700 0.3800 0.4000 1,100,916 +0.02(+5.26%)
Oct 10, 2008 0.4000 0.4250 0.3650 0.3800 617,761 -0.04(-9.52%)
Oct 09, 2008 0.4300 0.4500 0.4050 0.4200 1,910,476 +0.02(+5.00%)
Oct 08, 2008 0.4000 0.4700 0.3850 0.4000 1,014,440 -0.05(-11.11%)
Oct 07, 2008 0.4800 0.5500 0.4150 0.4500 424,124 -0.03(-6.25%)
Oct 06, 2008 0.5800 0.5800 0.4450 0.4800 3,788,569 -0.12(-20.00%)
Oct 03, 2008 0.6000 0.6000 0.5500 0.6000 424,430 +0.03(+5.26%)
Oct 02, 2008 0.6200 0.6600 0.5700 0.5700 438,575 -0.05(-8.06%)
Oct 01, 2008 0.6900 0.6900 0.6200 0.6200 423,925 -0.05(-7.46%)
Sep 30, 2008 0.5800 0.6700 0.5800 0.6700 421,256 +0.07(+11.67%)
Sep 29, 2008 0.7000 0.7200 0.5700 0.6000 629,980 -0.10(-14.29%)
Sep 26, 2008 0.7200 0.7700 0.6800 0.7000 254,017 -0.06(-7.89%)
Sep 25, 2008 0.8300 0.8300 0.7500 0.7600 428,987 -0.07(-8.43%)
Sep 24, 2008 0.8400 0.8600 0.7900 0.8300 324,476 -0.03(-3.49%)
Sep 23, 2008 0.8000 0.8700 0.7800 0.8600 423,661 +0.05(+6.17%)
Sep 22, 2008 0.8700 0.8800 0.7900 0.8100 379,861 -0.06(-6.90%)
Sep 19, 2008 0.7600 0.8900 0.7600 0.8700 488,037 +0.12(+16.00%)
Sep 18, 2008 0.7800 0.8700 0.7500 0.7500 1,009,250 -0.04(-5.06%)
Sep 17, 2008 0.8300 0.8500 0.7400 0.7900 403,000 -0.02(-2.47%)
Sep 16, 2008 0.8500 0.8900 0.8000 0.8100 401,621 -0.09(-10.00%)
Sep 15, 2008 0.9800 0.9900 0.8800 0.9000 508,261 -0.10(-10.00%)
Sep 12, 2008 0.9300 1.090 0.9200 1.000 891,274 +0.08(+8.70%)
Sep 11, 2008 1.000 1.050 0.8800 0.9200 429,607 -0.05(-5.15%)
Sep 10, 2008 1.190 1.300 0.8800 0.9700 1,356,931 -0.21(-17.80%)
Sep 09, 2008 1.300 1.300 1.180 1.180 319,150 -0.14(-10.61%)
Sep 08, 2008 1.400 1.450 1.300 1.320 124,407 -0.01(-0.75%)
Sep 05, 2008 1.340 1.350 1.320 1.330 325,540 -0.04(-2.92%)
Sep 04, 2008 1.480 1.480 1.300 1.370 131,220 -0.11(-7.43%)
Sep 03, 2008 1.520 1.520 1.380 1.480 87,790 +0.01(+0.68%)
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.