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, 2018 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Dec 28, 2018 0.7800 0.8300 0.7800 0.8100 22,700 +0.01(+1.25%)
Dec 27, 2018 0.8100 0.8200 0.7800 0.8000 50,650 +0.01(+1.27%)
Dec 24, 2018 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Dec 21, 2018 0.8500 0.8700 0.8400 0.8400 81,499 -0.03(-3.45%)
Dec 20, 2018 0.8500 0.8800 0.8200 0.8700 153,300 +0.01(+1.16%)
Dec 19, 2018 0.8700 0.8900 0.8600 0.8600 11,600 +0.01(+1.18%)
Dec 18, 2018 0.8900 0.8900 0.8400 0.8500 133,494 -0.01(-1.16%)
Dec 17, 2018 0.9100 0.9200 0.8600 0.8600 195,970 -0.06(-6.52%)
Dec 14, 2018 0.9400 0.9400 0.9200 0.9200 10,850 +0.01(+1.10%)
Dec 13, 2018 0.9300 0.9400 0.9000 0.9100 85,660 -0.05(-5.21%)
Dec 12, 2018 0.9500 0.9600 0.9400 0.9600 20,550 +0.03(+3.23%)
Dec 11, 2018 0.9300 0.9400 0.9300 0.9300 14,900 +0.00(+0.00%)
Dec 10, 2018 0.9500 0.9500 0.9200 0.9300 31,140 +0.00(+0.00%)
Dec 07, 2018 0.9200 0.9600 0.9200 0.9300 35,100 +0.01(+1.09%)
Dec 06, 2018 0.9300 0.9300 0.9200 0.9200 24,000 +0.00(+0.00%)
Dec 05, 2018 0.9400 0.9400 0.9200 0.9200 9,500 -0.02(-2.13%)
Dec 04, 2018 0.9700 0.9700 0.9400 0.9400 42,000 -0.01(-1.05%)
Dec 03, 2018 0.9900 1.020 0.9500 0.9500 58,318 -0.03(-3.06%)
Nov 30, 2018 0.9500 1.000 0.9500 0.9800 74,408 +0.03(+3.16%)
Nov 29, 2018 0.9400 0.9600 0.9300 0.9500 45,213 +0.01(+1.06%)
Nov 28, 2018 0.9600 0.9600 0.9200 0.9400 39,975 +0.02(+2.17%)
Nov 27, 2018 0.9000 0.9400 0.9000 0.9200 49,920 +0.00(+0.00%)
Nov 26, 2018 0.8900 0.9400 0.8900 0.9200 47,244 +0.01(+1.10%)
Nov 23, 2018 0.9200 0.9200 0.9000 0.9100 58,278 -0.04(-4.21%)
Nov 22, 2018 0.9400 0.9500 0.9300 0.9500 23,360 -0.01(-1.04%)
Nov 21, 2018 0.9300 0.9600 0.9100 0.9600 77,200 +0.04(+4.35%)
Nov 20, 2018 0.9500 0.9500 0.9200 0.9200 43,125 -0.02(-2.13%)
Nov 19, 2018 0.9500 0.9600 0.9400 0.9400 20,700 -0.01(-1.05%)
Nov 16, 2018 0.9500 0.9700 0.9500 0.9500 23,900 +0.00(+0.00%)
Nov 15, 2018 0.9400 0.9600 0.9400 0.9500 71,900 +0.01(+1.06%)
Nov 14, 2018 0.9600 0.9700 0.9400 0.9400 72,150 -0.02(-2.08%)
Nov 13, 2018 0.9600 0.9800 0.9400 0.9600 101,837 +0.01(+1.05%)
Nov 12, 2018 0.9800 1.000 0.9500 0.9500 73,100 -0.04(-4.04%)
Nov 09, 2018 1.000 1.000 0.9700 0.9900 93,900 -0.03(-2.94%)
Nov 08, 2018 1.010 1.040 1.000 1.020 95,000 +0.00(+0.00%)
Nov 07, 2018 0.9700 1.020 0.9700 1.020 75,500 +0.03(+3.03%)
Nov 06, 2018 1.040 1.050 0.9700 0.9900 74,921 -0.09(-8.33%)
Nov 05, 2018 0.9500 1.080 0.9400 1.080 174,457 +0.16(+17.39%)
Nov 02, 2018 0.8900 0.9200 0.8700 0.9200 202,105 +0.04(+4.55%)
Nov 01, 2018 0.8800 0.8800 0.8700 0.8800 43,000 +0.00(+0.00%)
Oct 31, 2018 0.8200 0.9000 0.8100 0.8800 123,064 +0.09(+11.39%)
Oct 30, 2018 0.8000 0.8200 0.7800 0.7900 70,700 +0.00(+0.00%)
Oct 29, 2018 0.8500 0.8500 0.7900 0.7900 111,700 -0.02(-2.47%)
Oct 26, 2018 0.8800 0.8800 0.8000 0.8100 157,306 -0.07(-7.95%)
Oct 25, 2018 0.8700 0.8900 0.8600 0.8800 30,950 +0.02(+2.33%)
Oct 24, 2018 0.9000 0.9000 0.8600 0.8600 25,050 -0.02(-2.27%)
Oct 23, 2018 0.9300 0.9300 0.8800 0.8800 51,149 -0.04(-4.35%)
Oct 22, 2018 0.9500 0.9500 0.9000 0.9200 66,300 +0.02(+2.22%)
Oct 19, 2018 0.8900 0.9100 0.8900 0.9000 19,300 +0.00(+0.00%)
Oct 18, 2018 0.9300 0.9300 0.8900 0.9000 163,358 -0.03(-3.23%)
Oct 17, 2018 0.9500 0.9500 0.9200 0.9300 65,307 -0.01(-1.06%)
Oct 16, 2018 0.9400 0.9600 0.9400 0.9400 133,800 +0.01(+1.08%)
Oct 15, 2018 0.9600 0.9600 0.9300 0.9300 99,665 -0.02(-2.11%)
Oct 12, 2018 0.9500 1.000 0.9500 0.9500 143,542 -0.01(-1.04%)
Oct 11, 2018 0.9700 0.9700 0.9300 0.9600 218,800 -0.01(-1.03%)
Oct 10, 2018 1.010 1.010 0.9700 0.9700 27,800 -0.03(-3.00%)
Oct 09, 2018 1.020 1.040 0.9900 1.000 54,580 +0.00(+0.00%)
Oct 05, 2018 1.000 1.000 1.000 0 -0.07(-6.54%)
Oct 04, 2018 1.070 1.090 1.070 1.070 104,994 +0.00(+0.00%)
Oct 03, 2018 1.050 1.080 1.040 1.070 84,700 +0.02(+1.90%)
Oct 02, 2018 1.040 1.050 1.040 1.050 24,350 +0.02(+1.94%)
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.