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 28, 2014 1.950 1.950 1.870 1.910 206,408 -0.01(-0.52%)
Feb 27, 2014 1.900 1.950 1.850 1.920 363,219 +0.06(+3.23%)
Feb 26, 2014 1.920 2.050 1.820 1.860 836,670 -0.09(-4.62%)
Feb 25, 2014 1.660 1.960 1.650 1.950 1,158,974 +0.30(+18.18%)
Feb 24, 2014 1.590 1.670 1.590 1.650 584,336 +0.06(+3.77%)
Feb 21, 2014 1.540 1.590 1.540 1.590 242,700 +0.03(+1.92%)
Feb 20, 2014 1.520 1.560 1.520 1.560 135,550 +0.03(+1.96%)
Feb 19, 2014 1.560 1.570 1.520 1.530 94,730 -0.04(-2.55%)
Feb 18, 2014 1.570 1.570 1.530 1.570 131,170 +0.02(+1.29%)
Feb 14, 2014 1.550 1.550 1.550 0 -0.03(-1.90%)
Feb 13, 2014 1.560 1.580 1.535 1.580 161,586 +0.04(+2.27%)
Feb 12, 2014 1.520 1.550 1.510 1.545 338,909 +0.03(+2.32%)
Feb 11, 2014 1.550 1.550 1.505 1.510 68,503 -0.03(-1.95%)
Feb 10, 2014 1.510 1.540 1.480 1.540 145,658 +0.02(+1.32%)
Feb 07, 2014 1.470 1.520 1.450 1.520 70,725 +0.05(+3.40%)
Feb 06, 2014 1.440 1.475 1.410 1.470 108,211 +0.04(+2.80%)
Feb 05, 2014 1.470 1.470 1.410 1.430 72,035 -0.05(-3.38%)
Feb 04, 2014 1.360 1.480 1.360 1.480 305,250 +0.07(+4.96%)
Feb 03, 2014 1.470 1.480 1.370 1.410 318,595 -0.09(-6.00%)
Jan 31, 2014 1.510 1.580 1.500 1.500 188,259 -0.06(-3.85%)
Jan 30, 2014 1.510 1.570 1.510 1.560 191,384 +0.02(+1.30%)
Jan 29, 2014 1.550 1.550 1.510 1.540 174,400 +0.02(+1.32%)
Jan 28, 2014 1.500 1.540 1.480 1.520 109,570 +0.04(+2.70%)
Jan 27, 2014 1.520 1.530 1.480 1.480 141,020 -0.07(-4.52%)
Jan 24, 2014 1.580 1.600 1.520 1.550 136,951 -0.05(-3.13%)
Jan 23, 2014 1.630 1.650 1.590 1.600 246,024 -0.02(-1.23%)
Jan 22, 2014 1.600 1.640 1.600 1.620 272,103 +0.05(+3.18%)
Jan 21, 2014 1.660 1.660 1.540 1.570 833,834 +0.00(+0.00%)
Jan 20, 2014 1.520 1.610 1.520 1.570 159,979 +0.05(+3.29%)
Jan 17, 2014 1.530 1.530 1.510 1.520 96,478 +0.02(+1.33%)
Jan 16, 2014 1.500 1.550 1.500 1.500 150,496 +0.01(+0.67%)
Jan 15, 2014 1.440 1.500 1.410 1.490 262,194 +0.05(+3.47%)
Jan 14, 2014 1.420 1.460 1.410 1.440 131,135 +0.05(+3.60%)
Jan 13, 2014 1.430 1.480 1.380 1.390 216,972 -0.03(-2.11%)
Jan 10, 2014 1.410 1.440 1.400 1.420 110,158 +0.02(+1.43%)
Jan 09, 2014 1.440 1.450 1.400 1.400 83,371 -0.03(-2.10%)
Jan 08, 2014 1.500 1.500 1.410 1.430 129,710 -0.05(-3.38%)
Jan 07, 2014 1.500 1.510 1.480 1.480 242,487 +0.00(+0.00%)
Jan 06, 2014 1.550 1.550 1.480 1.480 178,224 -0.02(-1.33%)
Jan 03, 2014 1.500 1.510 1.480 1.500 153,938 +0.01(+0.67%)
Jan 02, 2014 1.490 1.510 1.440 1.490 313,486 +0.05(+3.47%)
Dec 31, 2013 1.440 1.440 1.440 0 -0.06(-4.00%)
Dec 30, 2013 1.350 1.530 1.350 1.500 550,577 +0.15(+11.11%)
Dec 27, 2013 1.380 1.400 1.330 1.350 573,340 +0.15(+12.50%)
Dec 24, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 23, 2013 1.220 1.220 1.190 1.200 247,681 +0.01(+0.84%)
Dec 20, 2013 1.220 1.220 1.180 1.190 192,170 +0.00(+0.00%)
Dec 19, 2013 1.280 1.280 1.190 1.190 329,279 -0.13(-9.85%)
Dec 18, 2013 1.240 1.330 1.240 1.320 236,288 +0.10(+8.20%)
Dec 17, 2013 1.220 1.240 1.220 1.220 69,860 +0.00(+0.00%)
Dec 16, 2013 1.190 1.220 1.190 1.220 59,602 +0.01(+0.83%)
Dec 13, 2013 1.220 1.230 1.210 1.210 53,300 -0.01(-0.82%)
Dec 12, 2013 1.210 1.220 1.210 1.220 44,435 +0.01(+0.83%)
Dec 11, 2013 1.220 1.220 1.210 1.210 2,930 +0.00(+0.00%)
Dec 10, 2013 1.220 1.230 1.210 1.210 45,080 -0.02(-1.63%)
Dec 09, 2013 1.230 1.240 1.210 1.230 44,298 -0.01(-0.81%)
Dec 06, 2013 1.230 1.240 1.220 1.240 78,100 +0.02(+1.64%)
Dec 05, 2013 1.230 1.230 1.210 1.220 68,733 +0.00(+0.00%)
Dec 04, 2013 1.180 1.220 1.180 1.220 64,075 +0.04(+3.39%)
Dec 03, 2013 1.210 1.220 1.180 1.180 83,954 -0.04(-3.28%)
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.