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

Ur Energy Inc (TSX: URE )

2.070 -0.020 (-0.96%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 14, 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 29, 2023 2.020 0 +0.05(+2.54%)
Dec 28, 2023 1.980 2.020 1.970 1.970 103,332 -0.05(-2.48%)
Dec 27, 2023 2.030 2.060 2.020 2.020 58,254 -0.03(-1.46%)
Dec 22, 2023 2.050 0 +0.00(+0.00%)
Dec 21, 2023 2.010 2.050 1.980 2.050 81,675 +0.09(+4.59%)
Dec 20, 2023 1.940 2.010 1.940 1.960 106,384 +0.00(+0.00%)
Dec 19, 2023 2.010 2.030 1.940 1.960 151,493 -0.08(-3.92%)
Dec 18, 2023 2.000 2.130 2.000 2.040 73,714 +0.04(+2.00%)
Dec 15, 2023 2.160 2.160 1.990 2.000 90,677 -0.09(-4.31%)
Dec 14, 2023 2.070 2.130 2.010 2.090 167,381 +0.03(+1.46%)
Dec 13, 2023 2.100 2.100 2.000 2.060 155,833 -0.05(-2.37%)
Dec 12, 2023 2.070 2.130 2.050 2.110 60,592 +0.03(+1.44%)
Dec 11, 2023 2.120 2.120 2.070 2.080 50,869 -0.07(-3.26%)
Dec 08, 2023 2.120 2.150 2.100 2.150 30,951 +0.06(+2.87%)
Dec 07, 2023 2.070 2.120 2.030 2.090 67,006 +0.03(+1.46%)
Dec 06, 2023 2.070 2.120 2.060 2.060 92,802 -0.04(-1.90%)
Dec 05, 2023 2.200 2.200 2.100 2.100 46,285 -0.04(-1.87%)
Dec 04, 2023 2.140 2.180 2.130 2.140 49,188 +0.04(+1.90%)
Dec 01, 2023 2.190 2.210 2.100 2.100 98,678 -0.09(-4.11%)
Nov 30, 2023 2.090 2.220 2.060 2.190 176,068 +0.09(+4.29%)
Nov 29, 2023 2.190 2.190 2.080 2.100 184,778 -0.11(-4.98%)
Nov 28, 2023 2.270 2.270 2.190 2.210 100,333 -0.04(-1.78%)
Nov 27, 2023 2.250 2.290 2.240 2.250 67,263 -0.02(-0.88%)
Nov 24, 2023 2.220 2.290 2.220 2.270 14,550 -0.01(-0.44%)
Nov 23, 2023 2.240 2.280 2.240 2.280 14,417 +0.02(+0.88%)
Nov 22, 2023 2.300 2.300 2.240 2.260 76,807 -0.04(-1.74%)
Nov 21, 2023 2.320 2.330 2.250 2.300 132,737 -0.03(-1.29%)
Nov 20, 2023 2.270 2.330 2.270 2.330 267,283 +0.04(+1.75%)
Nov 17, 2023 2.270 2.300 2.240 2.290 179,256 +0.08(+3.62%)
Nov 16, 2023 2.150 2.220 2.140 2.210 148,675 +0.05(+2.31%)
Nov 15, 2023 2.220 2.220 2.140 2.160 109,542 -0.06(-2.70%)
Nov 14, 2023 2.210 2.230 2.170 2.220 97,652 +0.03(+1.37%)
Nov 13, 2023 2.130 2.240 2.130 2.190 190,046 +0.06(+2.82%)
Nov 10, 2023 2.110 2.150 2.090 2.130 47,238 -0.02(-0.93%)
Nov 09, 2023 2.070 2.190 2.070 2.150 69,847 +0.07(+3.37%)
Nov 08, 2023 2.110 2.110 2.050 2.080 21,601 -0.02(-0.95%)
Nov 07, 2023 2.060 2.140 2.030 2.100 74,739 +0.02(+0.96%)
Nov 06, 2023 2.150 2.160 2.070 2.080 117,770 -0.09(-4.15%)
Nov 03, 2023 2.270 2.270 2.130 2.170 183,206 -0.10(-4.41%)
Nov 02, 2023 2.270 2.280 2.210 2.270 105,452 +0.03(+1.34%)
Nov 01, 2023 2.280 2.280 2.190 2.240 121,592 -0.04(-1.75%)
Oct 31, 2023 2.220 2.300 2.190 2.280 181,252 +0.09(+4.11%)
Oct 30, 2023 2.110 2.190 2.100 2.190 57,531 +0.09(+4.29%)
Oct 27, 2023 2.150 2.180 2.090 2.100 36,817 -0.04(-1.87%)
Oct 26, 2023 2.190 2.200 2.120 2.140 85,763 -0.06(-2.73%)
Oct 25, 2023 2.200 2.250 2.170 2.200 60,718 +0.00(+0.00%)
Oct 24, 2023 2.140 2.230 2.140 2.200 226,622 +0.06(+2.80%)
Oct 23, 2023 2.090 2.160 2.050 2.140 59,201 +0.05(+2.39%)
Oct 20, 2023 2.070 2.120 2.030 2.090 81,341 +0.03(+1.46%)
Oct 19, 2023 2.060 2.090 1.950 2.060 126,113 +0.00(+0.00%)
Oct 18, 2023 2.130 2.130 2.040 2.060 56,703 +0.03(+1.48%)
Oct 17, 2023 2.010 2.110 2.010 2.030 68,026 +0.04(+2.01%)
Oct 16, 2023 2.030 2.130 1.970 1.990 74,935 -0.03(-1.49%)
Oct 13, 2023 2.040 2.050 1.990 2.020 51,641 +0.02(+1.00%)
Oct 12, 2023 2.000 2.050 1.930 2.000 223,822 -0.04(-1.96%)
Oct 11, 2023 2.140 2.140 2.010 2.040 49,512 -0.06(-2.86%)
Oct 10, 2023 2.070 2.130 2.020 2.100 150,661 +0.05(+2.44%)
Oct 06, 2023 2.050 0 +0.06(+3.02%)
Oct 05, 2023 1.950 2.050 1.920 1.990 80,169 +0.09(+4.74%)
Oct 04, 2023 1.910 1.940 1.870 1.900 130,188 -0.03(-1.55%)
Oct 03, 2023 1.880 2.020 1.800 1.930 97,845 -0.04(-2.03%)
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.