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, 2014 0.9700 0.9900 0.9500 0.9600 54,544 +0.00(+0.00%)
Nov 27, 2014 0.9900 0.9900 0.9600 0.9600 43,547 -0.05(-4.95%)
Nov 26, 2014 1.000 1.040 1.000 1.010 131,970 +0.01(+1.00%)
Nov 25, 2014 0.9800 1.030 0.9800 1.000 110,125 -0.01(-0.99%)
Nov 24, 2014 1.080 1.080 0.9900 1.010 165,475 -0.06(-5.61%)
Nov 21, 2014 1.120 1.120 1.050 1.070 47,485 +0.02(+1.90%)
Nov 20, 2014 1.050 1.060 1.050 1.050 44,436 +0.00(+0.00%)
Nov 19, 2014 1.090 1.090 1.050 1.050 157,030 -0.03(-2.78%)
Nov 18, 2014 1.070 1.100 1.050 1.080 523,556 +0.01(+0.93%)
Nov 17, 2014 1.100 1.110 1.070 1.070 239,850 -0.01(-0.93%)
Nov 14, 2014 1.050 1.090 1.040 1.080 191,224 +0.05(+4.85%)
Nov 13, 2014 1.100 1.120 1.030 1.030 283,483 -0.08(-7.21%)
Nov 12, 2014 1.120 1.150 1.110 1.110 92,848 -0.03(-2.63%)
Nov 11, 2014 1.160 1.200 1.120 1.140 140,770 +0.00(+0.00%)
Nov 10, 2014 1.100 1.220 1.100 1.140 533,903 +0.08(+7.55%)
Nov 07, 2014 0.9200 1.090 0.9200 1.060 573,052 +0.15(+16.48%)
Nov 06, 2014 0.9300 0.9300 0.8600 0.9100 83,460 +0.01(+1.11%)
Nov 05, 2014 0.9300 0.9400 0.8900 0.9000 43,898 -0.02(-2.17%)
Nov 04, 2014 0.9300 0.9300 0.9050 0.9200 40,784 +0.00(+0.00%)
Nov 03, 2014 0.8900 0.9300 0.8900 0.9200 70,516 +0.03(+3.37%)
Oct 31, 2014 0.8900 0.9000 0.8700 0.8900 53,490 +0.01(+1.14%)
Oct 30, 2014 0.8900 0.9000 0.8800 0.8800 102,020 -0.03(-3.30%)
Oct 29, 2014 0.9100 0.9200 0.9100 0.9100 40,194 +0.00(+0.00%)
Oct 28, 2014 0.9000 0.9100 0.9000 0.9100 12,250 +0.03(+3.41%)
Oct 27, 2014 0.9300 0.9300 0.8800 0.8800 55,675 -0.06(-6.38%)
Oct 24, 2014 0.9300 0.9400 0.9300 0.9400 12,000 +0.00(+0.00%)
Oct 23, 2014 0.9600 0.9600 0.9200 0.9400 106,302 -0.01(-1.05%)
Oct 22, 2014 0.9200 0.9500 0.9200 0.9500 100,717 +0.00(+0.00%)
Oct 21, 2014 0.9300 0.9700 0.9300 0.9500 39,779 +0.02(+2.15%)
Oct 20, 2014 0.9800 0.9800 0.9300 0.9300 74,900 -0.04(-4.12%)
Oct 17, 2014 0.9600 1.000 0.9600 0.9700 214,559 +0.02(+2.11%)
Oct 16, 2014 0.8400 0.9500 0.8400 0.9500 171,056 +0.11(+13.10%)
Oct 15, 2014 0.8800 0.9000 0.8300 0.8400 211,425 -0.05(-5.62%)
Oct 14, 2014 0.9100 0.9100 0.8800 0.8900 82,400 -0.01(-1.11%)
Oct 10, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 09, 2014 0.9900 0.9900 0.9100 0.9100 47,817 -0.06(-6.19%)
Oct 08, 2014 0.9200 0.9800 0.9200 0.9700 121,662 +0.04(+4.30%)
Oct 07, 2014 0.9400 0.9400 0.9000 0.9300 123,314 -0.01(-1.06%)
Oct 06, 2014 1.000 1.000 0.9400 0.9400 109,509 -0.06(-6.00%)
Oct 03, 2014 1.010 1.040 1.000 1.000 52,580 -0.01(-0.99%)
Oct 02, 2014 1.070 1.070 0.9300 1.010 142,840 -0.05(-4.72%)
Oct 01, 2014 1.130 1.140 1.050 1.060 129,020 -0.07(-6.19%)
Sep 30, 2014 1.170 1.170 1.130 1.130 24,100 -0.02(-1.74%)
Sep 29, 2014 1.140 1.180 1.120 1.150 108,447 +0.04(+3.60%)
Sep 26, 2014 1.120 1.150 1.110 1.110 74,076 -0.01(-0.89%)
Sep 25, 2014 1.160 1.170 1.120 1.120 97,971 -0.04(-3.45%)
Sep 24, 2014 1.180 1.180 1.160 1.160 70,743 -0.02(-1.69%)
Sep 23, 2014 1.170 1.190 1.160 1.180 40,226 +0.01(+0.85%)
Sep 22, 2014 1.210 1.210 1.160 1.170 117,822 -0.08(-6.40%)
Sep 19, 2014 1.240 1.250 1.190 1.250 508,978 -0.01(-0.79%)
Sep 18, 2014 1.210 1.260 1.200 1.260 179,814 +0.06(+5.00%)
Sep 17, 2014 1.180 1.210 1.160 1.200 73,265 +0.02(+1.69%)
Sep 16, 2014 1.240 1.240 1.180 1.180 68,325 -0.05(-4.07%)
Sep 15, 2014 1.260 1.260 1.215 1.230 24,433 -0.02(-1.60%)
Sep 12, 2014 1.220 1.250 1.220 1.250 47,652 +0.01(+0.81%)
Sep 11, 2014 1.220 1.250 1.220 1.240 55,200 -0.01(-0.80%)
Sep 10, 2014 1.200 1.250 1.200 1.250 120,050 +0.03(+2.46%)
Sep 09, 2014 1.210 1.220 1.200 1.220 69,050 +0.01(+0.83%)
Sep 08, 2014 1.200 1.210 1.180 1.210 50,150 +0.02(+1.68%)
Sep 05, 2014 1.180 1.190 1.170 1.190 26,805 +0.01(+0.85%)
Sep 04, 2014 1.160 1.190 1.160 1.180 46,744 +0.00(+0.00%)
Sep 03, 2014 1.170 1.180 1.160 1.180 46,300 +0.01(+0.85%)
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.