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

Ur Energy Inc (TSX: URE )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2019 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 30, 2019 0.7200 0.7800 0.7200 0.7700 44,650 +0.03(+4.05%)
Dec 27, 2019 0.7300 0.7600 0.7300 0.7400 32,300 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Dec 23, 2019 0.7300 0.7700 0.7300 0.7700 101,000 +0.03(+4.05%)
Dec 20, 2019 0.7500 0.7800 0.7400 0.7400 23,697 -0.05(-6.33%)
Dec 19, 2019 0.7400 0.7900 0.7400 0.7900 52,026 +0.03(+3.95%)
Dec 18, 2019 0.7500 0.7600 0.7500 0.7600 7,525 +0.03(+4.11%)
Dec 17, 2019 0.7400 0.7400 0.7300 0.7300 17,500 +0.00(+0.00%)
Dec 16, 2019 0.7500 0.7500 0.7200 0.7300 43,000 -0.03(-3.95%)
Dec 13, 2019 0.7800 0.7800 0.7600 0.7600 35,000 -0.03(-3.80%)
Dec 12, 2019 0.7900 0.8000 0.7800 0.7900 6,000 +0.00(+0.00%)
Dec 10, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 09, 2019 0.8200 0.8300 0.7700 0.7900 55,800 -0.03(-3.66%)
Dec 06, 2019 0.8100 0.8200 0.8000 0.8200 26,000 +0.02(+2.50%)
Dec 05, 2019 0.7400 0.8200 0.7400 0.8000 192,550 +0.08(+11.11%)
Dec 04, 2019 0.7400 0.7400 0.7200 0.7200 38,000 +0.02(+2.86%)
Dec 03, 2019 0.7300 0.7300 0.7000 0.7000 19,793 -0.04(-5.41%)
Dec 02, 2019 0.7500 0.7500 0.7000 0.7400 74,850 -0.01(-1.33%)
Nov 29, 2019 0.7500 0.7500 0.7500 0.7500 8,600 +0.00(+0.00%)
Nov 28, 2019 0.7700 0.7700 0.7500 0.7500 58,000 -0.01(-1.32%)
Nov 27, 2019 0.7600 0.7700 0.7600 0.7600 19,300 -0.01(-1.30%)
Nov 26, 2019 0.7600 0.7900 0.7500 0.7700 28,780 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.7900 0.7700 0.7700 39,000 -0.01(-1.28%)
Nov 22, 2019 0.7900 0.7900 0.7800 0.7800 4,506 +0.01(+1.30%)
Nov 21, 2019 0.7900 0.7900 0.7700 0.7700 6,500 -0.01(-1.28%)
Nov 20, 2019 0.8000 0.8000 0.7800 0.7800 16,716 -0.03(-3.70%)
Nov 19, 2019 0.7600 0.8100 0.7500 0.8100 37,800 +0.05(+6.58%)
Nov 18, 2019 0.7800 0.7800 0.7600 0.7600 4,650 -0.02(-2.56%)
Nov 15, 2019 0.7800 0.8200 0.7800 0.7800 16,269 -0.03(-3.70%)
Nov 14, 2019 0.7900 0.8100 0.7800 0.8100 17,032 +0.03(+3.85%)
Nov 13, 2019 0.7900 0.7900 0.7700 0.7800 16,500 +0.00(+0.00%)
Nov 12, 2019 0.8000 0.8100 0.7800 0.7800 15,200 -0.01(-1.27%)
Nov 11, 2019 0.8400 0.8400 0.7900 0.7900 54,350 -0.04(-4.82%)
Nov 08, 2019 0.8200 0.8400 0.8000 0.8300 40,076 +0.01(+1.22%)
Nov 07, 2019 0.8300 0.8500 0.8100 0.8200 44,720 -0.01(-1.20%)
Nov 06, 2019 0.8300 0.8300 0.8100 0.8300 52,155 +0.02(+2.47%)
Nov 05, 2019 0.7900 0.8200 0.7900 0.8100 51,200 +0.02(+2.53%)
Nov 04, 2019 0.7500 0.7900 0.7500 0.7900 9,232 +0.03(+3.95%)
Nov 01, 2019 0.7500 0.7800 0.7500 0.7600 12,500 +0.02(+2.70%)
Oct 31, 2019 0.7400 0.7800 0.7300 0.7400 10,308 -0.01(-1.33%)
Oct 30, 2019 0.7600 0.7600 0.7300 0.7500 42,500 -0.01(-1.32%)
Oct 29, 2019 0.7900 0.7900 0.7600 0.7600 10,000 +0.00(+0.00%)
Oct 28, 2019 0.7700 0.7800 0.7600 0.7600 23,900 -0.01(-1.30%)
Oct 25, 2019 0.8000 0.8000 0.7600 0.7700 8,500 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7700 0.7700 3,250 +0.01(+1.32%)
Oct 23, 2019 0.7600 0.7700 0.7400 0.7600 59,000 +0.01(+1.33%)
Oct 22, 2019 0.7400 0.7700 0.7400 0.7500 17,000 +0.00(+0.00%)
Oct 21, 2019 0.7600 0.7700 0.7500 0.7500 6,525 -0.02(-2.60%)
Oct 18, 2019 0.8000 0.8000 0.7600 0.7700 3,510 -0.01(-1.28%)
Oct 17, 2019 0.7600 0.7900 0.7600 0.7800 56,950 -0.01(-1.27%)
Oct 16, 2019 0.8000 0.8000 0.7800 0.7900 22,280 +0.01(+1.28%)
Oct 15, 2019 0.8300 0.8300 0.7800 0.7800 26,500 -0.03(-3.70%)
Oct 11, 2019 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 10, 2019 0.8000 0.8600 0.8000 0.8000 71,391 +0.02(+2.56%)
Oct 09, 2019 0.8200 0.8400 0.7800 0.7800 22,500 -0.02(-2.50%)
Oct 08, 2019 0.8000 0.8400 0.8000 0.8000 24,600 -0.03(-3.61%)
Oct 07, 2019 0.7900 0.8300 0.7900 0.8300 32,700 +0.02(+2.47%)
Oct 04, 2019 0.7700 0.8100 0.7700 0.8100 31,117 +0.03(+3.85%)
Oct 03, 2019 0.8100 0.8100 0.7800 0.7800 9,500 +0.00(+0.00%)
Oct 02, 2019 0.8100 0.8100 0.7800 0.7800 4,500 +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.