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 30, 2022 1.570 0 +0.04(+2.61%)
Dec 29, 2022 1.550 1.560 1.530 1.530 26,325 -0.01(-0.65%)
Dec 28, 2022 1.570 1.580 1.540 1.540 34,335 -0.06(-3.75%)
Dec 23, 2022 1.600 0 +0.01(+0.63%)
Dec 22, 2022 1.630 1.630 1.570 1.590 10,388 -0.04(-2.45%)
Dec 21, 2022 1.590 1.630 1.580 1.630 27,493 +0.05(+3.16%)
Dec 20, 2022 1.550 1.600 1.520 1.580 65,267 +0.06(+3.95%)
Dec 19, 2022 1.590 1.590 1.520 1.520 18,112 -0.06(-3.80%)
Dec 16, 2022 1.530 1.580 1.510 1.580 52,000 +0.04(+2.60%)
Dec 15, 2022 1.560 1.570 1.510 1.540 46,319 -0.03(-1.91%)
Dec 14, 2022 1.570 1.610 1.550 1.570 58,757 -0.03(-1.88%)
Dec 13, 2022 1.650 1.650 1.580 1.600 16,986 -0.02(-1.23%)
Dec 12, 2022 1.570 1.630 1.570 1.620 23,926 +0.05(+3.18%)
Dec 09, 2022 1.600 1.620 1.550 1.570 20,610 -0.01(-0.63%)
Dec 08, 2022 1.550 1.640 1.550 1.580 51,955 +0.03(+1.94%)
Dec 07, 2022 1.560 1.570 1.520 1.550 64,281 +0.00(+0.00%)
Dec 06, 2022 1.660 1.660 1.540 1.550 207,612 -0.09(-5.49%)
Dec 05, 2022 1.710 1.710 1.640 1.640 53,305 -0.08(-4.65%)
Dec 02, 2022 1.700 1.740 1.670 1.720 27,869 +0.01(+0.58%)
Dec 01, 2022 1.800 1.800 1.710 1.710 39,475 -0.08(-4.47%)
Nov 30, 2022 1.720 1.790 1.690 1.790 91,156 +0.06(+3.47%)
Nov 29, 2022 1.660 1.740 1.660 1.730 36,103 +0.10(+6.13%)
Nov 28, 2022 1.700 1.710 1.630 1.630 48,376 -0.05(-2.98%)
Nov 25, 2022 1.690 1.720 1.680 1.680 17,659 -0.05(-2.89%)
Nov 24, 2022 1.690 1.760 1.660 1.730 28,843 -0.01(-0.57%)
Nov 23, 2022 1.690 1.750 1.680 1.740 41,784 +0.08(+4.82%)
Nov 22, 2022 1.670 1.700 1.660 1.660 41,243 -0.02(-1.19%)
Nov 21, 2022 1.700 1.710 1.660 1.680 19,057 -0.03(-1.75%)
Nov 18, 2022 1.680 1.730 1.680 1.710 13,866 +0.05(+3.01%)
Nov 17, 2022 1.690 1.710 1.650 1.660 77,187 -0.04(-2.35%)
Nov 16, 2022 1.770 1.770 1.700 1.700 95,637 -0.07(-3.95%)
Nov 15, 2022 1.790 1.820 1.760 1.770 52,599 +0.00(+0.00%)
Nov 14, 2022 1.840 1.840 1.760 1.770 26,958 -0.06(-3.28%)
Nov 11, 2022 1.810 1.900 1.810 1.830 93,338 +0.05(+2.81%)
Nov 10, 2022 1.800 1.830 1.770 1.780 62,274 +0.05(+2.89%)
Nov 09, 2022 1.810 1.860 1.720 1.730 180,521 -0.07(-3.89%)
Nov 08, 2022 1.740 1.820 1.700 1.800 351,692 +0.05(+2.86%)
Nov 07, 2022 1.630 1.780 1.630 1.750 114,808 +0.08(+4.79%)
Nov 04, 2022 1.620 1.670 1.620 1.670 57,796 +0.04(+2.45%)
Nov 03, 2022 1.620 1.700 1.620 1.630 73,132 -0.01(-0.61%)
Nov 02, 2022 1.760 1.760 1.630 1.640 54,852 -0.09(-5.20%)
Nov 01, 2022 1.790 1.790 1.720 1.730 35,565 -0.05(-2.81%)
Oct 31, 2022 1.800 1.810 1.770 1.780 34,717 +0.00(+0.00%)
Oct 28, 2022 1.720 1.780 1.700 1.780 45,496 +0.06(+3.49%)
Oct 27, 2022 1.850 1.850 1.710 1.720 100,615 -0.11(-6.01%)
Oct 26, 2022 1.730 1.850 1.710 1.830 166,248 +0.13(+7.65%)
Oct 25, 2022 1.690 1.720 1.690 1.700 29,018 +0.02(+1.19%)
Oct 24, 2022 1.680 1.680 1.640 1.680 25,484 +0.01(+0.60%)
Oct 21, 2022 1.620 1.690 1.610 1.670 33,501 +0.08(+5.03%)
Oct 20, 2022 1.580 1.660 1.580 1.590 42,038 +0.00(+0.00%)
Oct 19, 2022 1.610 1.610 1.580 1.590 57,364 -0.05(-3.05%)
Oct 18, 2022 1.650 1.660 1.610 1.640 66,326 +0.02(+1.23%)
Oct 17, 2022 1.590 1.620 1.580 1.620 29,358 +0.08(+5.19%)
Oct 14, 2022 1.640 1.640 1.540 1.540 56,354 -0.10(-6.10%)
Oct 13, 2022 1.540 1.640 1.540 1.640 92,774 +0.06(+3.80%)
Oct 12, 2022 1.540 1.580 1.490 1.580 184,161 +0.03(+1.94%)
Oct 11, 2022 1.560 1.580 1.520 1.550 115,841 -0.06(-3.73%)
Oct 07, 2022 1.610 0 -0.06(-3.59%)
Oct 06, 2022 1.670 1.730 1.640 1.670 48,907 -0.03(-1.76%)
Oct 05, 2022 1.640 1.720 1.600 1.700 96,957 +0.07(+4.29%)
Oct 04, 2022 1.610 1.650 1.590 1.630 142,498 +0.06(+3.82%)
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.