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, 2015 0.6700 0.6900 0.6600 0.6800 13,500 +0.01(+1.49%)
Nov 27, 2015 0.6600 0.6800 0.6600 0.6700 15,500 +0.00(+0.00%)
Nov 26, 2015 0.6600 0.6700 0.6600 0.6700 17,815 +0.03(+4.69%)
Nov 25, 2015 0.6200 0.6600 0.6200 0.6400 21,900 +0.01(+1.59%)
Nov 24, 2015 0.6300 0.6400 0.6200 0.6300 29,151 +0.00(+0.00%)
Nov 23, 2015 0.6200 0.6300 45,250 -0.02(-3.08%)
Nov 20, 2015 0.6300 0.6500 0.6300 0.6500 10,352 +0.02(+3.17%)
Nov 19, 2015 0.6000 0.6400 0.6000 0.6300 21,150 -0.01(-1.56%)
Nov 18, 2015 0.6100 0.6500 0.6100 0.6400 14,700 +0.02(+3.23%)
Nov 17, 2015 0.6500 0.6500 0.6100 0.6200 90,400 -0.02(-3.13%)
Nov 16, 2015 0.6500 0.6500 0.6300 0.6400 35,660 +0.00(+0.00%)
Nov 13, 2015 0.6300 0.6500 0.6300 0.6400 9,600 -0.02(-3.03%)
Nov 12, 2015 0.6800 0.6800 0.6500 0.6600 80,150 -0.04(-5.71%)
Nov 11, 2015 0.7000 0.7000 0.6800 0.7000 6,370 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7000 0.7000 0.7000 11,500 -0.01(-1.41%)
Nov 09, 2015 0.7050 0.7100 0.7000 0.7100 45,700 -0.01(-1.39%)
Nov 06, 2015 0.7200 0.7200 0.7000 0.7200 42,800 +0.00(+0.00%)
Nov 05, 2015 0.7100 0.7200 0.7000 0.7200 63,600 -0.01(-1.37%)
Nov 04, 2015 0.7100 0.7300 0.7100 0.7300 6,000 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7500 0.7200 0.7300 98,125 +0.01(+1.39%)
Nov 02, 2015 0.7300 0.7400 0.7200 0.7200 34,900 +0.00(+0.00%)
Oct 30, 2015 0.7400 0.7400 0.7100 0.7200 64,074 -0.03(-4.00%)
Oct 29, 2015 0.7400 0.7500 0.7400 0.7500 8,078 +0.02(+2.74%)
Oct 28, 2015 0.7400 0.7600 0.7300 0.7300 22,235 -0.01(-1.35%)
Oct 27, 2015 0.7400 0.7500 0.7300 0.7400 8,836 -0.01(-1.33%)
Oct 26, 2015 0.7500 0.7500 0.7500 0.7500 4,500 +0.00(+0.00%)
Oct 23, 2015 0.7300 0.7500 0.7300 0.7500 31,500 +0.00(+0.00%)
Oct 22, 2015 0.7500 0.7500 0.7400 0.7500 30,965 -0.03(-3.85%)
Oct 21, 2015 0.7900 0.7900 0.7300 0.7800 28,000 +0.01(+1.30%)
Oct 20, 2015 0.8000 0.8000 0.7600 0.7700 19,330 +0.00(+0.00%)
Oct 19, 2015 0.7900 0.7900 0.7700 0.7700 25,600 -0.02(-2.53%)
Oct 16, 2015 0.7900 0.8000 0.7600 0.7900 15,600 -0.01(-1.25%)
Oct 15, 2015 0.8000 0.8100 0.8000 0.8000 8,200 +0.00(+0.00%)
Oct 14, 2015 0.8000 0.8200 0.8000 0.8000 6,500 -0.01(-1.23%)
Oct 13, 2015 0.8300 0.8300 0.8000 0.8100 11,550 -0.01(-1.22%)
Oct 09, 2015 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 08, 2015 0.8500 0.8700 0.8100 0.8400 25,400 -0.01(-1.18%)
Oct 07, 2015 0.7800 0.8500 0.7800 0.8500 36,793 +0.06(+7.59%)
Oct 06, 2015 0.8000 0.8000 0.7800 0.7900 61,683 -0.03(-3.66%)
Oct 05, 2015 0.7800 0.8300 0.7600 0.8200 44,936 +0.06(+7.89%)
Oct 02, 2015 0.7300 0.7600 0.7200 0.7600 6,700 +0.02(+2.70%)
Oct 01, 2015 0.7600 0.7600 0.7400 0.7400 1,500 +0.00(+0.00%)
Sep 30, 2015 0.7300 0.7500 0.7300 0.7400 59,250 +0.01(+1.37%)
Sep 29, 2015 0.7500 0.7600 0.7200 0.7300 28,080 -0.04(-5.19%)
Sep 28, 2015 0.7900 0.7900 0.7500 0.7700 24,875 -0.03(-3.75%)
Sep 25, 2015 0.7700 0.8000 0.7600 0.8000 23,300 +0.03(+3.90%)
Sep 24, 2015 0.7900 0.8000 0.7700 0.7700 9,950 -0.01(-1.28%)
Sep 23, 2015 0.7700 0.7800 0.7700 0.7800 25,100 +0.01(+1.30%)
Sep 22, 2015 0.7800 0.7800 0.7600 0.7700 27,638 +0.00(+0.00%)
Sep 21, 2015 0.7900 0.8000 0.7600 0.7700 41,513 +0.02(+2.67%)
Sep 18, 2015 0.7800 0.8100 0.7500 0.7500 188,438 -0.05(-6.25%)
Sep 17, 2015 0.7900 0.8100 0.7500 0.8000 27,568 +0.01(+1.27%)
Sep 16, 2015 0.8100 0.8100 0.7800 0.7900 117,000 -0.03(-3.66%)
Sep 15, 2015 0.8000 0.8300 0.8000 0.8200 15,700 +0.00(+0.00%)
Sep 14, 2015 0.8300 0.8400 0.8200 0.8200 15,300 -0.03(-3.53%)
Sep 11, 2015 0.8500 0.8800 0.8300 0.8500 16,166 -0.01(-1.16%)
Sep 10, 2015 0.9000 0.9000 0.8600 0.8600 14,600 -0.04(-4.44%)
Sep 09, 2015 0.8600 0.9100 0.8600 0.9000 12,750 +0.04(+4.65%)
Sep 08, 2015 0.8600 0.8600 0.8200 0.8600 20,114 +0.00(+0.00%)
Sep 04, 2015 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Sep 03, 2015 0.8400 0.8500 0.8300 0.8500 3,700 +0.00(+0.00%)
Sep 02, 2015 0.8600 0.8700 0.8300 0.8500 32,230 -0.03(-3.41%)
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.