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 30, 2009 0.8200 0.8400 0.8100 0.8300 191,640 +0.02(+2.47%)
Nov 27, 2009 0.7900 0.8400 0.7900 0.8100 174,300 -0.01(-1.22%)
Nov 26, 2009 0.8100 0.8200 0.8100 0.8200 177,225 +0.03(+3.80%)
Nov 25, 2009 0.7900 0.8100 0.7900 0.7900 95,933 -0.02(-2.47%)
Nov 24, 2009 0.8000 0.8200 0.7900 0.8100 142,639 +0.01(+1.25%)
Nov 23, 2009 0.8200 0.8200 0.7800 0.8000 356,068 +0.00(+0.00%)
Nov 20, 2009 0.8200 0.8200 0.8000 0.8000 77,650 -0.02(-2.44%)
Nov 19, 2009 0.8000 0.8200 0.7900 0.8200 122,265 +0.03(+3.80%)
Nov 18, 2009 0.8200 0.8300 0.7900 0.7900 458,395 -0.04(-4.82%)
Nov 17, 2009 0.8500 0.8500 0.8200 0.8300 223,300 -0.02(-2.35%)
Nov 16, 2009 0.8500 0.8600 0.8300 0.8500 266,270 +0.01(+1.19%)
Nov 13, 2009 0.8400 0.8500 0.8200 0.8400 314,940 +0.01(+1.20%)
Nov 12, 2009 0.8500 0.8700 0.8300 0.8300 443,566 -0.03(-3.49%)
Nov 11, 2009 0.8800 0.8800 0.8400 0.8600 386,095 -0.02(-2.27%)
Nov 10, 2009 0.9200 0.9200 0.8800 0.8800 474,100 -0.03(-3.30%)
Nov 09, 2009 0.9500 0.9500 0.9100 0.9100 258,276 -0.05(-5.21%)
Nov 06, 2009 0.9200 0.9600 0.8800 0.9600 419,937 +0.04(+4.35%)
Nov 05, 2009 0.9100 0.9200 0.8900 0.9200 231,919 +0.02(+2.22%)
Nov 04, 2009 0.9000 0.9000 0.8800 0.9000 165,434 +0.01(+1.12%)
Nov 03, 2009 0.8700 0.9000 0.8600 0.8900 336,400 +0.00(+0.00%)
Nov 02, 2009 0.8900 0.9200 0.8800 0.8900 307,760 -0.01(-1.11%)
Oct 30, 2009 0.9000 0.9100 0.8700 0.9000 303,807 -0.01(-1.10%)
Oct 29, 2009 0.9100 0.9300 0.9000 0.9100 293,649 +0.02(+2.25%)
Oct 28, 2009 0.9300 0.9300 0.8900 0.8900 179,683 -0.04(-4.30%)
Oct 27, 2009 0.9500 0.9500 0.9200 0.9300 183,055 -0.01(-1.06%)
Oct 26, 2009 1.000 1.000 0.9200 0.9400 816,829 -0.06(-6.00%)
Oct 23, 2009 1.010 1.000 0.9800 1.000 148,917 +0.01(+1.01%)
Oct 22, 2009 1.020 1.030 0.9900 0.9900 544,583 -0.04(-3.88%)
Oct 21, 2009 1.040 1.050 1.000 1.030 971,848 +0.00(+0.00%)
Oct 20, 2009 0.9800 1.040 0.9900 1.030 2,450,755 +0.07(+7.29%)
Oct 19, 2009 0.9700 0.9900 0.9600 0.9600 912,600 +0.00(+0.00%)
Oct 16, 2009 0.9800 1.000 0.9600 0.9600 243,801 -0.03(-3.03%)
Oct 15, 2009 1.000 1.010 0.9800 0.9900 438,132 -0.01(-1.00%)
Oct 14, 2009 1.000 1.020 1.000 1.000 219,700 -0.02(-1.96%)
Oct 13, 2009 1.030 1.030 0.9900 1.020 556,049 +0.01(+0.99%)
Oct 09, 2009 1.010 1.030 1.010 1.010 227,241 -0.02(-1.94%)
Oct 08, 2009 1.000 1.050 0.9900 1.030 954,597 +0.05(+5.10%)
Oct 07, 2009 0.9200 0.9900 0.9100 0.9800 358,959 +0.06(+6.52%)
Oct 06, 2009 0.9300 0.9500 0.9100 0.9200 307,674 +0.01(+1.10%)
Oct 05, 2009 0.8800 0.9100 0.8700 0.9100 92,598 +0.02(+2.25%)
Oct 02, 2009 0.8700 0.8900 0.8700 0.8900 142,040 +0.00(+0.00%)
Oct 01, 2009 0.9300 0.9300 0.8900 0.8900 300,541 -0.03(-3.26%)
Sep 30, 2009 0.9500 0.9500 0.9200 0.9200 143,185 -0.01(-1.08%)
Sep 29, 2009 0.9400 0.9500 0.9200 0.9300 177,475 -0.01(-1.06%)
Sep 28, 2009 0.9400 0.9600 0.9400 0.9400 112,600 -0.01(-1.05%)
Sep 25, 2009 0.9300 0.9700 0.9200 0.9500 766,299 +0.01(+1.06%)
Sep 24, 2009 0.9800 0.9800 0.9300 0.9400 200,800 -0.02(-2.08%)
Sep 23, 2009 0.9500 0.9700 0.9400 0.9600 97,490 +0.02(+2.13%)
Sep 22, 2009 0.9300 0.9700 0.9300 0.9400 288,365 +0.02(+2.17%)
Sep 21, 2009 0.9200 0.9200 0.9100 0.9200 125,172 +0.00(+0.00%)
Sep 18, 2009 0.9300 0.9300 0.9100 0.9200 435,738 +0.00(+0.00%)
Sep 17, 2009 0.9700 1.000 0.9200 0.9200 906,455 -0.05(-5.15%)
Sep 16, 2009 0.9200 0.9800 0.9100 0.9700 1,806,914 +0.04(+4.30%)
Sep 15, 2009 0.9100 0.9300 0.9100 0.9300 318,199 +0.00(+0.00%)
Sep 14, 2009 0.9300 0.9300 0.9000 0.9300 240,218 +0.00(+0.00%)
Sep 11, 2009 0.9200 0.9300 0.9100 0.9300 240,187 +0.01(+1.09%)
Sep 10, 2009 0.9200 0.9300 0.9000 0.9200 131,050 +0.00(+0.00%)
Sep 09, 2009 0.9200 0.9200 0.9100 0.9200 132,248 +0.00(+0.00%)
Sep 08, 2009 0.9200 0.9200 0.9000 0.9200 234,473 +0.00(+0.00%)
Sep 04, 2009 0.9200 0.9200 0.9000 0.9200 133,150 +0.00(+0.00%)
Sep 03, 2009 0.9100 0.9400 0.8900 0.9200 214,118 +0.02(+2.22%)
Sep 02, 2009 0.9100 0.9200 0.8800 0.9000 223,000 +0.00(+0.00%)
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.