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

Ur Energy Inc (TSX: URE )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 28, 2012 0.8300 0.8300 0.8000 0.8000 58,075 -0.04(-4.76%)
Dec 27, 2012 0.8700 0.8700 0.8200 0.8400 39,900 +0.00(+0.00%)
Dec 24, 2012 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 21, 2012 0.8200 0.8300 0.8000 0.8100 108,350 -0.01(-1.22%)
Dec 20, 2012 0.8100 0.8500 0.8000 0.8200 99,100 +0.04(+5.13%)
Dec 19, 2012 0.8400 0.8500 0.7700 0.7800 170,977 -0.04(-4.88%)
Dec 18, 2012 0.7800 0.9000 0.7700 0.8200 439,338 +0.04(+5.13%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7800 246,675 +0.03(+4.00%)
Dec 14, 2012 0.7300 0.7500 0.7300 0.7500 48,249 +0.02(+2.74%)
Dec 13, 2012 0.7500 0.7500 0.7300 0.7300 35,940 -0.02(-2.67%)
Dec 12, 2012 0.7500 0.7500 0.7400 0.7500 91,340 +0.00(+0.00%)
Dec 11, 2012 0.7500 0.7500 0.7300 0.7500 30,634 +0.00(+0.00%)
Dec 10, 2012 0.7500 0.7600 0.7200 0.7500 70,788 +0.00(+0.00%)
Dec 07, 2012 0.7500 0.7800 0.7400 0.7500 76,900 -0.01(-1.32%)
Dec 06, 2012 0.7700 0.7700 0.7500 0.7600 183,300 +0.00(+0.00%)
Dec 05, 2012 0.7600 0.7700 0.7600 0.7600 84,000 +0.01(+1.33%)
Dec 04, 2012 0.7600 0.7600 0.7500 0.7500 9,851 -0.03(-3.85%)
Nov 30, 2012 0.7800 0.8000 0.7700 0.7800 66,200 +0.00(+0.00%)
Nov 29, 2012 0.7600 0.7800 0.7600 0.7800 88,642 +0.02(+2.63%)
Nov 28, 2012 0.7300 0.7600 0.7300 0.7600 116,403 +0.02(+2.70%)
Nov 27, 2012 0.7400 0.7400 0.7300 0.7400 19,660 +0.01(+1.37%)
Nov 26, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 24, 2012 0.7200 0.7500 0.7200 0.7300 270,942 +0.00(+0.00%)
Nov 23, 2012 0.7200 0.7500 0.7200 0.7300 270,942 -0.01(-1.35%)
Nov 22, 2012 0.7200 0.7400 0.7000 0.7400 67,900 +0.00(+0.00%)
Nov 21, 2012 0.7700 0.7800 0.7400 0.7400 153,687 -0.04(-5.13%)
Nov 20, 2012 0.7900 0.7900 0.7800 0.7800 18,000 +0.00(+0.00%)
Nov 19, 2012 0.7500 0.7800 0.7500 0.7800 160,100 +0.03(+4.00%)
Nov 16, 2012 0.7500 0.7700 0.7200 0.7500 100,340 -0.02(-2.60%)
Nov 15, 2012 0.7900 0.8000 0.7300 0.7700 197,778 -0.04(-4.94%)
Nov 14, 2012 0.8500 0.8500 0.8100 0.8100 123,050 -0.05(-5.81%)
Nov 13, 2012 0.8600 0.8700 0.8400 0.8600 44,774 +0.00(+0.00%)
Nov 12, 2012 0.8500 0.8600 0.8500 0.8600 16,925 +0.00(+0.00%)
Nov 09, 2012 0.8500 0.8600 0.8400 0.8600 53,425 +0.02(+2.38%)
Nov 08, 2012 0.8300 0.8500 0.8300 0.8400 140,210 +0.00(+0.00%)
Nov 07, 2012 0.8600 0.8600 0.8400 0.8400 85,245 -0.02(-2.33%)
Nov 06, 2012 0.8700 0.8700 0.8400 0.8600 74,400 +0.01(+1.18%)
Nov 05, 2012 0.8700 0.8800 0.8400 0.8500 86,320 +0.00(+0.00%)
Nov 02, 2012 0.8800 0.8800 0.8400 0.8500 78,260 -0.05(-5.56%)
Nov 01, 2012 0.9100 0.9100 0.8700 0.9000 43,852 +0.00(+0.00%)
Oct 31, 2012 0.8700 0.9000 0.8400 0.9000 125,180 +0.03(+3.45%)
Oct 30, 2012 0.8800 0.8800 0.8600 0.8700 9,053 +0.02(+2.35%)
Oct 29, 2012 0.8900 0.8900 0.8500 0.8500 21,600 -0.04(-4.49%)
Oct 26, 2012 0.8600 0.8900 0.8500 0.8900 16,430 +0.02(+2.30%)
Oct 25, 2012 0.8700 0.8800 0.8600 0.8700 19,020 +0.01(+1.16%)
Oct 24, 2012 0.8600 0.8800 0.8400 0.8600 42,273 -0.01(-1.15%)
Oct 23, 2012 0.8900 0.8900 0.8500 0.8700 86,211 -0.05(-5.43%)
Oct 19, 2012 0.9300 0.9500 0.9100 0.9200 111,123 -0.02(-2.13%)
Oct 18, 2012 0.9700 0.9700 0.9300 0.9400 61,150 -0.01(-1.05%)
Oct 17, 2012 0.9900 0.9900 0.9400 0.9500 57,000 -0.02(-2.06%)
Oct 16, 2012 0.9700 0.9900 0.9600 0.9700 229,028 +0.00(+0.00%)
Oct 15, 2012 0.9800 0.9800 0.9600 0.9700 88,510 -0.01(-1.02%)
Oct 12, 2012 1.000 1.000 0.9800 0.9800 32,435 -0.01(-1.01%)
Oct 11, 2012 0.9800 1.010 0.9700 0.9900 51,050 +0.00(+0.00%)
Oct 10, 2012 0.9800 1.000 0.9800 0.9900 544,700 -0.01(-1.00%)
Oct 09, 2012 1.030 1.040 0.9900 1.000 162,930 +0.01(+1.01%)
Oct 05, 2012 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Oct 04, 2012 0.9700 0.9700 0.9400 0.9400 54,865 -0.02(-2.08%)
Oct 03, 2012 0.9500 0.9700 0.9500 0.9600 58,453 +0.02(+2.13%)
Oct 02, 2012 0.9400 0.9400 0.9300 0.9400 19,307 -0.01(-1.05%)
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.