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 (%)
Feb 29, 2012 1.260 1.260 1.160 1.180 215,135 -0.03(-2.48%)
Feb 28, 2012 1.240 1.260 1.210 1.210 204,275 -0.04(-3.20%)
Feb 27, 2012 1.260 1.270 1.240 1.250 66,582 +0.00(+0.00%)
Feb 24, 2012 1.280 1.290 1.230 1.250 86,836 -0.05(-3.85%)
Feb 23, 2012 1.260 1.300 1.240 1.300 180,168 +0.04(+3.17%)
Feb 22, 2012 1.300 1.300 1.260 1.260 197,974 -0.04(-3.08%)
Feb 21, 2012 1.320 1.320 1.230 1.300 163,950 -0.02(-1.52%)
Feb 17, 2012 1.320 1.320 1.320 0 +0.02(+1.54%)
Feb 16, 2012 1.180 1.340 1.180 1.300 322,917 +0.11(+9.24%)
Feb 15, 2012 1.160 1.220 1.160 1.190 113,754 +0.01(+0.85%)
Feb 14, 2012 1.140 1.180 1.110 1.180 128,451 +0.04(+3.51%)
Feb 13, 2012 1.160 1.180 1.130 1.140 72,625 -0.03(-2.56%)
Feb 10, 2012 1.240 1.240 1.160 1.170 240,003 -0.10(-7.87%)
Feb 09, 2012 1.230 1.290 1.220 1.270 201,643 +0.06(+4.96%)
Feb 08, 2012 1.220 1.240 1.180 1.210 59,349 +0.00(+0.00%)
Feb 07, 2012 1.220 1.220 1.170 1.210 80,032 +0.00(+0.00%)
Feb 06, 2012 1.240 1.240 1.200 1.210 96,577 -0.02(-1.63%)
Feb 03, 2012 1.220 1.240 1.220 1.230 178,334 +0.02(+1.65%)
Feb 02, 2012 1.190 1.310 1.160 1.210 1,250,533 -0.17(-12.32%)
Feb 01, 2012 1.410 1.490 1.340 1.380 427,652 -0.01(-0.72%)
Jan 31, 2012 1.180 1.440 1.150 1.390 600,575 +0.23(+19.83%)
Jan 30, 2012 1.150 1.180 1.110 1.160 144,905 +0.02(+1.75%)
Jan 27, 2012 1.100 1.140 1.090 1.140 76,086 +0.04(+3.64%)
Jan 26, 2012 1.090 1.130 1.090 1.100 149,609 +0.00(+0.00%)
Jan 25, 2012 1.090 1.100 1.030 1.100 155,966 +0.01(+0.92%)
Jan 24, 2012 1.120 1.120 1.050 1.090 169,625 -0.02(-1.80%)
Jan 23, 2012 1.110 1.190 1.090 1.110 453,599 +0.04(+3.74%)
Jan 20, 2012 1.100 1.100 1.060 1.070 127,900 -0.02(-1.83%)
Jan 19, 2012 1.060 1.090 1.050 1.090 332,232 +0.04(+3.81%)
Jan 18, 2012 1.050 1.050 1.030 1.050 249,574 +0.03(+2.94%)
Jan 17, 2012 1.090 1.090 1.010 1.020 292,500 -0.05(-4.67%)
Jan 16, 2012 0.9600 1.100 0.9600 1.070 348,129 +0.12(+12.63%)
Jan 13, 2012 0.9600 0.9600 0.9400 0.9500 123,566 +0.00(+0.00%)
Jan 12, 2012 0.9100 0.9500 0.9100 0.9500 135,150 +0.04(+4.40%)
Jan 11, 2012 0.9100 0.9100 0.8900 0.9100 220,609 +0.00(+0.00%)
Jan 10, 2012 0.9200 0.9300 0.9100 0.9100 64,667 -0.01(-1.09%)
Jan 09, 2012 0.8800 0.9200 0.8800 0.9200 38,366 +0.03(+3.37%)
Jan 06, 2012 0.9000 0.9000 0.8900 0.8900 74,050 -0.01(-1.11%)
Jan 05, 2012 0.8800 0.9000 0.8800 0.9000 93,135 +0.01(+1.12%)
Jan 04, 2012 0.9000 0.9000 0.8800 0.8900 35,123 +0.02(+2.30%)
Dec 30, 2011 0.8400 0.8800 0.8400 0.8700 50,591 +0.02(+2.35%)
Dec 29, 2011 0.8600 0.8800 0.8500 0.8500 20,704 +0.00(+0.00%)
Dec 28, 2011 0.9000 0.9000 0.8500 0.8500 65,244 -0.04(-4.49%)
Dec 23, 2011 0.9300 0.8900 0.8900 0.8900 113,535 -0.04(-4.30%)
Dec 21, 2011 0.9200 0.9300 0.9100 0.9300 59,820 -0.01(-1.06%)
Dec 20, 2011 0.8700 0.9400 0.8700 0.9400 72,280 +0.06(+6.82%)
Dec 19, 2011 0.9000 0.9000 0.8700 0.8800 104,158 +0.00(+0.00%)
Dec 16, 2011 0.9000 0.9200 0.8800 0.8800 32,870 -0.02(-2.22%)
Dec 15, 2011 0.9300 0.9300 0.8900 0.9000 55,250 +0.00(+0.00%)
Dec 14, 2011 0.9200 0.9200 0.9000 0.9000 37,636 -0.03(-3.23%)
Dec 13, 2011 0.9600 0.9600 0.9300 0.9300 38,602 -0.02(-2.11%)
Dec 12, 2011 0.9500 0.9600 0.9200 0.9500 32,311 -0.01(-1.04%)
Dec 09, 2011 0.8900 0.9600 0.8900 0.9600 116,999 +0.06(+6.67%)
Dec 08, 2011 0.9500 0.9500 0.8900 0.9000 248,804 -0.05(-5.26%)
Dec 07, 2011 1.000 1.000 0.9500 0.9500 120,842 -0.06(-5.94%)
Dec 06, 2011 1.010 1.010 0.9600 1.010 36,300 -0.01(-0.98%)
Dec 05, 2011 1.030 1.060 1.000 1.020 188,891 +0.01(+0.99%)
Dec 02, 2011 1.060 1.090 1.010 1.010 93,789 -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.