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, 2017 0.8100 0.8500 0.7900 0.8000 17,315 -0.02(-2.44%)
Nov 29, 2017 0.8300 0.8500 0.7900 0.8200 166,384 +0.01(+1.23%)
Nov 28, 2017 0.8000 0.8100 0.7900 0.8100 24,000 +0.02(+2.53%)
Nov 27, 2017 0.8100 0.8200 0.7900 0.7900 179,302 -0.04(-4.82%)
Nov 24, 2017 0.8600 0.8800 0.8300 0.8300 71,670 -0.03(-3.49%)
Nov 23, 2017 0.8900 0.8900 0.8400 0.8600 50,060 -0.04(-4.44%)
Nov 22, 2017 0.8300 0.9000 0.8300 0.9000 280,984 +0.07(+8.43%)
Nov 21, 2017 0.8200 0.8300 0.8100 0.8300 46,300 +0.03(+3.75%)
Nov 20, 2017 0.8000 0.8200 0.7900 0.8000 154,260 -0.02(-2.44%)
Nov 17, 2017 0.7900 0.8300 0.7900 0.8200 75,710 +0.05(+6.49%)
Nov 16, 2017 0.7200 0.7900 0.7100 0.7700 41,950 +0.04(+5.48%)
Nov 15, 2017 0.7500 0.7600 0.7300 0.7300 55,899 -0.02(-2.67%)
Nov 14, 2017 0.7600 0.7800 0.7500 0.7500 35,220 -0.04(-5.06%)
Nov 13, 2017 0.8300 0.8300 0.7700 0.7900 76,100 -0.03(-3.66%)
Nov 10, 2017 0.8000 0.8300 0.7700 0.8200 334,010 +0.04(+5.13%)
Nov 09, 2017 0.7100 0.7800 0.7100 0.7800 699,511 +0.10(+14.71%)
Nov 08, 2017 0.6800 0.6800 0.6800 0.6800 19,242 -0.01(-1.45%)
Nov 07, 2017 0.6900 0.6900 0.6900 0.6900 6,449 +0.01(+1.47%)
Nov 06, 2017 0.6600 0.6900 0.6600 0.6800 12,548 -0.01(-1.45%)
Nov 03, 2017 0.6800 0.6900 0.6800 0.6900 9,875 -0.01(-1.43%)
Nov 02, 2017 0.6800 0.7000 0.6700 0.7000 113,400 +0.01(+1.45%)
Nov 01, 2017 0.6500 0.6900 0.6500 0.6900 8,050 +0.01(+1.47%)
Oct 31, 2017 0.6500 0.6800 0.6500 0.6800 27,017 +0.00(+0.00%)
Oct 30, 2017 0.6600 0.6800 0.6600 0.6800 35,100 +0.03(+4.62%)
Oct 27, 2017 0.6600 0.6600 0.6500 0.6500 18,500 -0.02(-2.99%)
Oct 26, 2017 0.6900 0.6900 0.6700 0.6700 11,200 +0.01(+1.52%)
Oct 25, 2017 0.6800 0.6900 0.6600 0.6600 5,100 -0.03(-4.35%)
Oct 24, 2017 0.6900 0.6900 0.6700 0.6900 23,000 +0.00(+0.00%)
Oct 23, 2017 0.6500 0.7000 0.6500 0.6900 67,030 +0.04(+6.15%)
Oct 20, 2017 0.6500 0.6500 0.6500 0.6500 10,185 +0.00(+0.00%)
Oct 19, 2017 0.6300 0.6500 0.6300 0.6500 12,600 +0.01(+1.56%)
Oct 18, 2017 0.6400 0.6400 0.6200 0.6400 66,285 +0.00(+0.00%)
Oct 17, 2017 0.6400 0.6500 0.6400 0.6400 30,925 -0.01(-1.54%)
Oct 16, 2017 0.6700 0.6700 0.6400 0.6500 32,000 -0.01(-1.52%)
Oct 13, 2017 0.6700 0.6700 0.6600 0.6600 25,270 -0.03(-4.35%)
Oct 12, 2017 0.6700 0.6900 0.6500 0.6900 12,000 +0.02(+2.99%)
Oct 11, 2017 0.6800 0.6900 0.6600 0.6700 49,200 -0.01(-1.47%)
Oct 10, 2017 0.7100 0.7100 0.6700 0.6800 67,400 -0.02(-2.86%)
Oct 06, 2017 0.7100 0.7100 0.6900 0.7000 38,938 -0.01(-1.41%)
Oct 05, 2017 0.7000 0.7100 0.6900 0.7100 35,700 +0.01(+1.43%)
Oct 04, 2017 0.6700 0.7000 0.6700 0.7000 2,050 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Oct 02, 2017 0.7100 0.7100 0.6900 0.7100 21,155 -0.01(-1.39%)
Sep 29, 2017 0.7200 0.7200 0.7100 0.7200 11,700 +0.01(+1.41%)
Sep 28, 2017 0.7100 0.7100 0.7100 0.7100 80,600 -0.01(-1.39%)
Sep 27, 2017 0.7100 0.7200 0.7100 0.7200 46,700 +0.01(+1.41%)
Sep 26, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.01(-1.39%)
Sep 25, 2017 0.7000 0.7200 0.6900 0.7200 34,000 +0.01(+1.41%)
Sep 22, 2017 0.7000 0.7100 0.6800 0.7100 43,000 +0.00(+0.00%)
Sep 21, 2017 0.7000 0.7100 0.6900 0.7100 39,241 +0.01(+1.43%)
Sep 20, 2017 0.6900 0.7000 0.6800 0.7000 53,800 +0.00(+0.00%)
Sep 19, 2017 0.7200 0.7200 0.6900 0.7000 9,100 +0.00(+0.00%)
Sep 18, 2017 0.7300 0.7300 0.6900 0.7000 25,100 -0.02(-2.78%)
Sep 15, 2017 0.6900 0.7200 0.6900 0.7200 27,500 +0.04(+5.88%)
Sep 14, 2017 0.7000 0.7000 0.6700 0.6800 22,200 -0.02(-2.86%)
Sep 13, 2017 0.7000 0.7000 0.6800 0.7000 22,640 +0.01(+1.45%)
Sep 12, 2017 0.6800 0.7000 0.6800 0.6900 17,500 +0.01(+1.47%)
Sep 11, 2017 0.7100 0.7100 0.6700 0.6800 126,750 -0.02(-2.86%)
Sep 08, 2017 0.7100 0.7300 0.7000 0.7000 65,550 -0.02(-2.78%)
Sep 07, 2017 0.7100 0.7200 0.7100 0.7200 25,400 -0.01(-1.37%)
Sep 06, 2017 0.7300 0.7400 0.7200 0.7300 26,000 -0.01(-1.35%)
Sep 05, 2017 0.7400 0.7500 0.7300 0.7400 24,850 -0.01(-1.33%)
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.