Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 0.7800 0.8000 0.7700 0.7800 66,200 +0.00(+0.00%)
Nov 29, 2012 0.7600 0.7800 0.7600 0.7800 88,642 +0.02(+2.63%)
Nov 28, 2012 0.7300 0.7600 0.7300 0.7600 116,403 +0.02(+2.70%)
Nov 27, 2012 0.7400 0.7400 0.7300 0.7400 19,660 +0.01(+1.37%)
Nov 26, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 24, 2012 0.7200 0.7500 0.7200 0.7300 270,942 +0.00(+0.00%)
Nov 23, 2012 0.7200 0.7500 0.7200 0.7300 270,942 -0.01(-1.35%)
Nov 22, 2012 0.7200 0.7400 0.7000 0.7400 67,900 +0.00(+0.00%)
Nov 21, 2012 0.7700 0.7800 0.7400 0.7400 153,687 -0.04(-5.13%)
Nov 20, 2012 0.7900 0.7900 0.7800 0.7800 18,000 +0.00(+0.00%)
Nov 19, 2012 0.7500 0.7800 0.7500 0.7800 160,100 +0.03(+4.00%)
Nov 16, 2012 0.7500 0.7700 0.7200 0.7500 100,340 -0.02(-2.60%)
Nov 15, 2012 0.7900 0.8000 0.7300 0.7700 197,778 -0.04(-4.94%)
Nov 14, 2012 0.8500 0.8500 0.8100 0.8100 123,050 -0.05(-5.81%)
Nov 13, 2012 0.8600 0.8700 0.8400 0.8600 44,774 +0.00(+0.00%)
Nov 12, 2012 0.8500 0.8600 0.8500 0.8600 16,925 +0.00(+0.00%)
Nov 09, 2012 0.8500 0.8600 0.8400 0.8600 53,425 +0.02(+2.38%)
Nov 08, 2012 0.8300 0.8500 0.8300 0.8400 140,210 +0.00(+0.00%)
Nov 07, 2012 0.8600 0.8600 0.8400 0.8400 85,245 -0.02(-2.33%)
Nov 06, 2012 0.8700 0.8700 0.8400 0.8600 74,400 +0.01(+1.18%)
Nov 05, 2012 0.8700 0.8800 0.8400 0.8500 86,320 +0.00(+0.00%)
Nov 02, 2012 0.8800 0.8800 0.8400 0.8500 78,260 -0.05(-5.56%)
Nov 01, 2012 0.9100 0.9100 0.8700 0.9000 43,852 +0.00(+0.00%)
Oct 31, 2012 0.8700 0.9000 0.8400 0.9000 125,180 +0.03(+3.45%)
Oct 30, 2012 0.8800 0.8800 0.8600 0.8700 9,053 +0.02(+2.35%)
Oct 29, 2012 0.8900 0.8900 0.8500 0.8500 21,600 -0.04(-4.49%)
Oct 26, 2012 0.8600 0.8900 0.8500 0.8900 16,430 +0.02(+2.30%)
Oct 25, 2012 0.8700 0.8800 0.8600 0.8700 19,020 +0.01(+1.16%)
Oct 24, 2012 0.8600 0.8800 0.8400 0.8600 42,273 -0.01(-1.15%)
Oct 23, 2012 0.8900 0.8900 0.8500 0.8700 86,211 -0.05(-5.43%)
Oct 19, 2012 0.9300 0.9500 0.9100 0.9200 111,123 -0.02(-2.13%)
Oct 18, 2012 0.9700 0.9700 0.9300 0.9400 61,150 -0.01(-1.05%)
Oct 17, 2012 0.9900 0.9900 0.9400 0.9500 57,000 -0.02(-2.06%)
Oct 16, 2012 0.9700 0.9900 0.9600 0.9700 229,028 +0.00(+0.00%)
Oct 15, 2012 0.9800 0.9800 0.9600 0.9700 88,510 -0.01(-1.02%)
Oct 12, 2012 1.000 1.000 0.9800 0.9800 32,435 -0.01(-1.01%)
Oct 11, 2012 0.9800 1.010 0.9700 0.9900 51,050 +0.00(+0.00%)
Oct 10, 2012 0.9800 1.000 0.9800 0.9900 544,700 -0.01(-1.00%)
Oct 09, 2012 1.030 1.040 0.9900 1.000 162,930 +0.01(+1.01%)
Oct 05, 2012 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Oct 04, 2012 0.9700 0.9700 0.9400 0.9400 54,865 -0.02(-2.08%)
Oct 03, 2012 0.9500 0.9700 0.9500 0.9600 58,453 +0.02(+2.13%)
Oct 02, 2012 0.9400 0.9400 0.9300 0.9400 19,307 -0.01(-1.05%)
Oct 01, 2012 1.000 1.000 0.9400 0.9500 62,027 -0.02(-2.06%)
Sep 28, 2012 0.9500 0.9700 0.9500 0.9700 9,651 +0.01(+1.04%)
Sep 27, 2012 0.9800 0.9800 0.9500 0.9600 19,600 +0.00(+0.00%)
Sep 26, 2012 0.9800 0.9900 0.9500 0.9600 44,800 -0.04(-4.00%)
Sep 25, 2012 1.020 1.020 0.9700 1.000 305,023 +0.00(+0.00%)
Sep 24, 2012 0.9600 1.000 0.9600 1.000 545,082 +0.01(+1.01%)
Sep 21, 2012 0.9400 0.9900 0.9400 0.9900 803,715 +0.06(+6.45%)
Sep 20, 2012 1.000 1.000 0.9300 0.9300 407,423 -0.07(-7.00%)
Sep 19, 2012 1.000 1.000 0.9900 1.000 211,814 -0.01(-0.99%)
Sep 18, 2012 0.9600 1.020 0.9600 1.010 625,236 +0.05(+5.21%)
Sep 17, 2012 0.9700 0.9700 0.9400 0.9600 116,091 +0.00(+0.00%)
Sep 14, 2012 0.9700 0.9700 0.9500 0.9600 82,447 -0.01(-1.03%)
Sep 13, 2012 0.9700 1.000 0.9500 0.9700 35,705 +0.00(+0.00%)
Sep 12, 2012 0.9600 0.9700 0.9600 0.9700 36,408 +0.02(+2.11%)
Sep 11, 2012 0.9700 0.9800 0.9400 0.9500 77,540 -0.01(-1.04%)
Sep 10, 2012 0.9600 0.9900 0.9400 0.9600 187,864 +0.02(+2.13%)
Sep 07, 2012 0.9700 0.9700 0.9400 0.9400 57,933 -0.02(-2.08%)
Sep 06, 2012 0.9800 0.9800 0.9600 0.9600 39,600 -0.03(-3.03%)
Sep 05, 2012 0.9900 1.000 0.9900 0.9900 114,078 +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.