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, 2017 1.000 1.090 1.000 1.010 276,534 -0.03(-2.88%)
Feb 27, 2017 0.9900 1.050 0.9800 1.040 84,327 +0.02(+1.96%)
Feb 24, 2017 0.9800 1.020 0.9700 1.020 101,662 +0.04(+4.08%)
Feb 23, 2017 1.020 1.020 0.9800 0.9800 158,892 -0.04(-3.92%)
Feb 22, 2017 1.010 1.050 1.000 1.020 103,883 -0.01(-0.97%)
Feb 21, 2017 1.070 1.070 1.000 1.030 202,497 -0.03(-2.83%)
Feb 17, 2017 1.060 1.060 1.060 0 -0.02(-1.85%)
Feb 16, 2017 1.080 1.080 1.050 1.080 89,000 -0.01(-0.92%)
Feb 15, 2017 1.160 1.160 1.060 1.090 198,892 -0.07(-6.03%)
Feb 14, 2017 1.140 1.190 1.140 1.160 250,610 +0.02(+1.75%)
Feb 13, 2017 1.100 1.140 1.090 1.140 134,823 +0.05(+4.59%)
Feb 10, 2017 1.050 1.090 1.010 1.090 210,810 +0.04(+3.81%)
Feb 09, 2017 1.030 1.050 1.010 1.050 176,534 +0.04(+3.96%)
Feb 08, 2017 0.9700 1.030 0.9700 1.010 69,810 +0.02(+2.02%)
Feb 07, 2017 0.9700 1.000 0.9600 0.9900 121,750 +0.00(+0.00%)
Feb 06, 2017 0.9500 1.020 0.9500 0.9900 92,500 +0.01(+1.02%)
Feb 03, 2017 0.9500 0.9800 0.9300 0.9800 93,700 +0.03(+3.16%)
Feb 02, 2017 0.9300 0.9800 0.8900 0.9500 218,770 +0.01(+1.06%)
Feb 01, 2017 1.000 1.000 0.9400 0.9400 195,036 -0.07(-6.93%)
Jan 31, 2017 0.9900 1.020 0.9700 1.010 110,825 +0.01(+1.00%)
Jan 30, 2017 1.020 1.030 0.9600 1.000 252,750 -0.03(-2.91%)
Jan 27, 2017 1.070 1.070 1.010 1.030 105,200 -0.02(-1.90%)
Jan 26, 2017 1.100 1.100 1.020 1.050 235,988 -0.05(-4.55%)
Jan 25, 2017 1.150 1.180 1.080 1.100 299,507 -0.04(-3.51%)
Jan 24, 2017 1.060 1.140 1.030 1.140 517,475 +0.08(+7.55%)
Jan 23, 2017 1.060 1.060 1.030 1.060 152,677 +0.03(+2.91%)
Jan 20, 2017 1.040 1.080 1.010 1.030 257,907 +0.00(+0.00%)
Jan 19, 2017 0.9400 1.050 0.9400 1.030 342,555 +0.06(+6.19%)
Jan 18, 2017 0.9900 0.9900 0.9400 0.9700 304,687 -0.07(-6.73%)
Jan 17, 2017 1.050 1.080 1.010 1.040 127,363 +0.00(+0.00%)
Jan 16, 2017 1.050 1.050 1.020 1.040 131,715 +0.02(+1.96%)
Jan 13, 2017 0.9500 1.030 0.9300 1.020 236,625 +0.07(+7.37%)
Jan 12, 2017 1.050 1.090 0.9300 0.9500 570,071 -0.07(-6.86%)
Jan 11, 2017 0.9000 1.050 0.9000 1.020 1,146,469 +0.13(+14.61%)
Jan 10, 2017 0.8200 0.8900 0.8200 0.8900 464,709 +0.06(+7.23%)
Jan 09, 2017 0.8200 0.8300 0.8000 0.8300 42,661 +0.01(+1.22%)
Jan 06, 2017 0.8000 0.8300 0.7800 0.8200 165,442 +0.01(+1.23%)
Jan 05, 2017 0.7800 0.8400 0.7800 0.8100 202,455 +0.04(+5.19%)
Jan 04, 2017 0.7400 0.7700 0.7100 0.7700 171,490 +0.04(+5.48%)
Jan 03, 2017 0.7100 0.7300 0.7000 0.7300 79,700 +0.02(+2.82%)
Dec 30, 2016 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Dec 29, 2016 0.7000 0.7000 0.6700 0.6800 63,300 -0.02(-2.86%)
Dec 28, 2016 0.7200 0.7300 0.6700 0.7000 95,650 -0.01(-1.41%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 22, 2016 0.7000 0.7400 0.6800 0.7100 202,830 +0.01(+1.43%)
Dec 21, 2016 0.7100 0.7200 0.7000 0.7000 41,200 -0.03(-4.11%)
Dec 20, 2016 0.7300 0.7400 0.7000 0.7300 176,828 +0.00(+0.00%)
Dec 19, 2016 0.7600 0.7600 0.7300 0.7300 76,675 -0.05(-6.41%)
Dec 16, 2016 0.7300 0.7800 0.7300 0.7800 306,313 +0.05(+6.85%)
Dec 15, 2016 0.6800 0.7300 0.6600 0.7300 160,875 +0.05(+7.35%)
Dec 14, 2016 0.7000 0.7100 0.6700 0.6800 75,949 -0.01(-1.45%)
Dec 13, 2016 0.7100 0.7100 0.6900 0.6900 68,723 +0.00(+0.00%)
Dec 12, 2016 0.7100 0.7300 0.6700 0.6900 136,035 -0.04(-5.48%)
Dec 09, 2016 0.6500 0.7500 0.6500 0.7300 397,694 +0.09(+14.06%)
Dec 08, 2016 0.6200 0.6400 0.6200 0.6400 86,750 +0.02(+3.23%)
Dec 07, 2016 0.6100 0.6200 0.5900 0.6200 92,458 +0.03(+5.08%)
Dec 06, 2016 0.6100 0.6100 0.5700 0.5900 68,113 -0.01(-1.67%)
Dec 05, 2016 0.6000 0.6100 0.5900 0.6000 59,545 -0.02(-3.23%)
Dec 02, 2016 0.6200 0.6200 0.6200 0.6200 10,200 -0.01(-1.59%)
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.