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 (%)
Dec 31, 2008 0.6600 0.7100 0.6600 0.6900 295,650 +0.04(+6.15%)
Dec 30, 2008 0.6400 0.6900 0.6200 0.6500 226,854 +0.03(+4.84%)
Dec 29, 2008 0.6500 0.6600 0.6200 0.6200 153,352 -0.03(-4.62%)
Dec 24, 2008 0.5800 0.6500 0.5400 0.6500 389,291 +0.07(+12.07%)
Dec 23, 2008 0.5400 0.5800 0.5400 0.5800 242,739 +0.02(+3.57%)
Dec 22, 2008 0.5900 0.5900 0.5300 0.5600 207,185 -0.02(-3.45%)
Dec 19, 2008 0.5400 0.6000 0.5300 0.5800 686,063 +0.04(+7.41%)
Dec 18, 2008 0.5000 0.5400 0.4950 0.5400 520,329 +0.04(+8.00%)
Dec 17, 2008 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Dec 16, 2008 0.5100 0.5200 0.4850 0.5000 1,335,728 -0.01(-1.96%)
Dec 15, 2008 0.5200 0.5500 0.5100 0.5100 400,229 +0.01(+2.00%)
Dec 12, 2008 0.5100 0.5700 0.4750 0.5000 1,848,167 -0.02(-3.85%)
Dec 11, 2008 0.5700 0.6300 0.5200 0.5200 469,956 -0.06(-10.34%)
Dec 10, 2008 0.5600 0.6000 0.5200 0.5800 580,946 +0.01(+1.75%)
Dec 09, 2008 0.6500 0.6500 0.5400 0.5700 479,960 -0.07(-10.94%)
Dec 08, 2008 0.6800 0.7200 0.5800 0.6400 336,200 +0.01(+1.59%)
Dec 05, 2008 0.6700 0.6900 0.6200 0.6300 342,672 -0.06(-8.70%)
Dec 04, 2008 0.7200 0.7300 0.6800 0.6900 200,301 -0.03(-4.17%)
Dec 03, 2008 0.7000 0.7200 0.6800 0.7200 101,960 +0.00(+0.00%)
Dec 02, 2008 0.7000 0.7200 0.6800 0.7200 309,645 +0.05(+7.46%)
Dec 01, 2008 0.6400 0.6800 0.6300 0.6700 255,210 -0.03(-4.29%)
Nov 28, 2008 0.6800 0.7000 0.6000 0.7000 342,831 +0.03(+4.48%)
Nov 27, 2008 0.6500 0.7400 0.6500 0.6700 68,700 -0.01(-1.47%)
Nov 26, 2008 0.6400 0.6800 0.6200 0.6800 136,837 +0.03(+4.62%)
Nov 25, 2008 0.6900 0.6900 0.6300 0.6500 233,232 -0.04(-5.80%)
Nov 24, 2008 0.5100 0.6900 0.5100 0.6900 557,343 +0.22(+46.81%)
Nov 21, 2008 0.4800 0.4900 0.4300 0.4700 168,743 +0.02(+4.44%)
Nov 20, 2008 0.4600 0.4900 0.4500 0.4500 340,816 -0.03(-6.25%)
Nov 19, 2008 0.5100 0.5100 0.4800 0.4800 150,278 +0.00(+0.00%)
Nov 18, 2008 0.5300 0.5400 0.4700 0.4800 417,179 -0.04(-7.69%)
Nov 17, 2008 0.5900 0.5900 0.5000 0.5200 368,865 -0.07(-11.86%)
Nov 14, 2008 0.6400 0.6500 0.5700 0.5900 233,166 -0.01(-1.67%)
Nov 13, 2008 0.5900 0.6300 0.5500 0.6000 341,495 -0.02(-3.23%)
Nov 12, 2008 0.6200 0.6500 0.5800 0.6200 243,325 -0.04(-6.06%)
Nov 11, 2008 0.7000 0.7000 0.5500 0.6600 330,204 -0.05(-7.04%)
Nov 10, 2008 0.7500 0.7900 0.6600 0.7100 356,767 +0.02(+2.90%)
Nov 07, 2008 0.6400 0.7300 0.6300 0.6900 248,700 +0.06(+9.52%)
Nov 06, 2008 0.5800 0.7900 0.5800 0.6300 621,521 +0.05(+8.62%)
Nov 05, 2008 0.5800 0.7000 0.5600 0.5800 1,447,209 +0.01(+1.75%)
Nov 04, 2008 0.5700 0.5800 0.5000 0.5700 5,312,137 +0.01(+1.79%)
Nov 03, 2008 0.6500 0.6500 0.5500 0.5600 1,121,410 -0.08(-12.50%)
Oct 31, 2008 0.5000 0.6500 0.4800 0.6400 1,191,058 +0.15(+30.61%)
Oct 30, 2008 0.4700 0.5000 0.4650 0.4900 1,160,400 +0.03(+7.69%)
Oct 29, 2008 0.4100 0.4600 0.4000 0.4550 583,338 +0.08(+19.74%)
Oct 28, 2008 0.3800 0.4100 0.3800 0.3800 447,583 +0.02(+4.11%)
Oct 27, 2008 0.3700 0.4200 0.3600 0.3650 370,611 -0.02(-3.95%)
Oct 24, 2008 0.3600 0.3850 0.3550 0.3800 376,709 +0.00(+0.00%)
Oct 23, 2008 0.3900 0.3900 0.3700 0.3800 172,655 +0.00(+0.00%)
Oct 22, 2008 0.3700 0.4100 0.3700 0.3800 211,100 -0.02(-5.00%)
Oct 21, 2008 0.4150 0.4200 0.3800 0.4000 386,487 -0.02(-4.76%)
Oct 20, 2008 0.4450 0.4450 0.4100 0.4200 769,478 +0.02(+5.00%)
Oct 17, 2008 0.4300 0.4700 0.3900 0.4000 588,931 +0.04(+11.11%)
Oct 16, 2008 0.3650 0.3900 0.3500 0.3600 1,546,717 -0.01(-1.37%)
Oct 15, 2008 0.4000 0.4000 0.3400 0.3650 3,723,555 -0.04(-8.75%)
Oct 14, 2008 0.4700 0.4700 0.3800 0.4000 1,100,916 +0.02(+5.26%)
Oct 10, 2008 0.4000 0.4250 0.3650 0.3800 617,761 -0.04(-9.52%)
Oct 09, 2008 0.4300 0.4500 0.4050 0.4200 1,910,476 +0.02(+5.00%)
Oct 08, 2008 0.4000 0.4700 0.3850 0.4000 1,014,440 -0.05(-11.11%)
Oct 07, 2008 0.4800 0.5500 0.4150 0.4500 424,124 -0.03(-6.25%)
Oct 06, 2008 0.5800 0.5800 0.4450 0.4800 3,788,569 -0.12(-20.00%)
Oct 03, 2008 0.6000 0.6000 0.5500 0.6000 424,430 +0.03(+5.26%)
Oct 02, 2008 0.6200 0.6600 0.5700 0.5700 438,575 -0.05(-8.06%)
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.