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, 2013 1.440 1.440 1.440 0 -0.06(-4.00%)
Dec 30, 2013 1.350 1.530 1.350 1.500 550,577 +0.15(+11.11%)
Dec 27, 2013 1.380 1.400 1.330 1.350 573,340 +0.15(+12.50%)
Dec 24, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 23, 2013 1.220 1.220 1.190 1.200 247,681 +0.01(+0.84%)
Dec 20, 2013 1.220 1.220 1.180 1.190 192,170 +0.00(+0.00%)
Dec 19, 2013 1.280 1.280 1.190 1.190 329,279 -0.13(-9.85%)
Dec 18, 2013 1.240 1.330 1.240 1.320 236,288 +0.10(+8.20%)
Dec 17, 2013 1.220 1.240 1.220 1.220 69,860 +0.00(+0.00%)
Dec 16, 2013 1.190 1.220 1.190 1.220 59,602 +0.01(+0.83%)
Dec 13, 2013 1.220 1.230 1.210 1.210 53,300 -0.01(-0.82%)
Dec 12, 2013 1.210 1.220 1.210 1.220 44,435 +0.01(+0.83%)
Dec 11, 2013 1.220 1.220 1.210 1.210 2,930 +0.00(+0.00%)
Dec 10, 2013 1.220 1.230 1.210 1.210 45,080 -0.02(-1.63%)
Dec 09, 2013 1.230 1.240 1.210 1.230 44,298 -0.01(-0.81%)
Dec 06, 2013 1.230 1.240 1.220 1.240 78,100 +0.02(+1.64%)
Dec 05, 2013 1.230 1.230 1.210 1.220 68,733 +0.00(+0.00%)
Dec 04, 2013 1.180 1.220 1.180 1.220 64,075 +0.04(+3.39%)
Dec 03, 2013 1.210 1.220 1.180 1.180 83,954 -0.04(-3.28%)
Dec 02, 2013 1.230 1.240 1.210 1.220 54,700 -0.01(-0.81%)
Nov 29, 2013 1.210 1.230 1.210 1.230 18,850 +0.02(+1.65%)
Nov 28, 2013 1.220 1.220 1.210 1.210 6,200 -0.02(-1.63%)
Nov 27, 2013 1.200 1.250 1.180 1.230 90,004 +0.03(+2.50%)
Nov 26, 2013 1.230 1.240 1.180 1.200 57,900 -0.06(-4.76%)
Nov 25, 2013 1.200 1.270 1.200 1.260 182,748 +0.04(+3.28%)
Nov 22, 2013 1.200 1.220 1.160 1.220 135,660 +0.05(+4.27%)
Nov 21, 2013 1.120 1.170 1.120 1.170 29,050 +0.05(+4.46%)
Nov 20, 2013 1.150 1.160 1.120 1.120 86,316 -0.01(-0.88%)
Nov 19, 2013 1.190 1.190 1.130 1.130 18,145 -0.03(-2.59%)
Nov 18, 2013 1.200 1.200 1.160 1.160 88,066 +0.00(+0.00%)
Nov 15, 2013 1.140 1.180 1.130 1.160 100,160 +0.01(+0.87%)
Nov 14, 2013 1.180 1.180 1.150 1.150 102,850 -0.07(-5.74%)
Nov 12, 2013 1.240 1.240 1.220 1.220 37,340 -0.02(-1.61%)
Nov 11, 2013 1.220 1.240 1.210 1.240 46,100 +0.02(+1.64%)
Nov 08, 2013 1.150 1.220 1.150 1.220 16,791 +0.05(+4.27%)
Nov 07, 2013 1.220 1.220 1.160 1.170 59,128 -0.03(-2.50%)
Nov 06, 2013 1.270 1.270 1.200 1.200 115,582 -0.09(-6.98%)
Nov 05, 2013 1.250 1.330 1.250 1.290 376,635 +0.04(+3.20%)
Nov 04, 2013 1.150 1.250 1.150 1.250 248,812 +0.10(+8.70%)
Nov 01, 2013 1.110 1.150 1.080 1.150 87,000 +0.04(+3.60%)
Oct 31, 2013 1.110 1.130 1.080 1.110 91,950 +0.01(+0.91%)
Oct 30, 2013 1.160 1.190 1.100 1.100 37,700 -0.08(-6.78%)
Oct 29, 2013 1.200 1.230 1.160 1.180 85,457 -0.04(-3.28%)
Oct 28, 2013 1.240 1.240 1.200 1.220 71,868 +0.00(+0.00%)
Oct 25, 2013 1.210 1.220 1.180 1.220 86,180 +0.03(+2.52%)
Oct 24, 2013 1.140 1.200 1.140 1.190 348,258 +0.11(+10.19%)
Oct 23, 2013 1.090 1.110 1.060 1.080 59,300 -0.02(-1.82%)
Oct 22, 2013 1.050 1.100 1.050 1.100 107,300 +0.06(+5.77%)
Oct 21, 2013 1.080 1.090 1.040 1.040 12,061 -0.02(-1.89%)
Oct 18, 2013 1.070 1.070 1.060 1.060 11,518 +0.00(+0.00%)
Oct 17, 2013 1.040 1.070 1.020 1.060 138,878 +0.01(+0.95%)
Oct 16, 2013 1.040 1.060 1.040 1.050 161,353 -0.01(-0.94%)
Oct 15, 2013 1.100 1.110 1.060 1.060 46,070 -0.05(-4.50%)
Oct 11, 2013 1.110 1.110 1.110 0 +0.04(+3.74%)
Oct 10, 2013 1.070 1.070 1.050 1.070 32,900 +0.00(+0.00%)
Oct 09, 2013 1.050 1.070 1.050 1.070 19,660 +0.01(+0.94%)
Oct 08, 2013 1.080 1.080 1.060 1.060 200,200 -0.03(-2.75%)
Oct 07, 2013 1.110 1.120 1.090 1.090 76,034 -0.02(-1.80%)
Oct 04, 2013 1.100 1.110 1.090 1.110 9,250 +0.00(+0.00%)
Oct 03, 2013 1.130 1.130 1.110 1.110 43,896 -0.04(-3.48%)
Oct 02, 2013 1.130 1.150 1.130 1.150 45,200 +0.03(+2.68%)
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.