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

Ur Energy Inc (TSX: URE )

2.060 -0.030 (-1.44%)
Streaming Delayed Price Updated: 11:06 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 (%)
Feb 28, 2019 0.9800 0.9900 0.9700 0.9700 11,387 -0.03(-3.00%)
Feb 27, 2019 0.9900 1.000 0.9600 1.000 59,020 +0.01(+1.01%)
Feb 26, 2019 1.000 1.010 0.9800 0.9900 41,365 +0.01(+1.02%)
Feb 25, 2019 0.9800 1.000 0.9800 0.9800 30,600 +0.00(+0.00%)
Feb 22, 2019 0.9800 0.9800 0.9700 0.9800 4,300 -0.02(-2.00%)
Feb 21, 2019 0.9700 1.000 0.9600 1.000 60,500 +0.02(+2.04%)
Feb 20, 2019 0.9700 0.9900 0.9600 0.9800 135,800 +0.00(+0.00%)
Feb 19, 2019 1.000 1.020 0.9800 0.9800 150,220 +0.01(+1.03%)
Feb 15, 2019 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Feb 14, 2019 1.010 1.010 0.9800 1.000 81,223 +0.00(+0.00%)
Feb 13, 2019 1.000 1.020 0.9900 1.000 158,308 +0.02(+2.04%)
Feb 12, 2019 0.9900 0.9900 0.9700 0.9800 49,770 +0.01(+1.03%)
Feb 11, 2019 0.9600 1.000 0.9600 0.9700 15,000 +0.02(+2.11%)
Feb 08, 2019 1.000 1.000 0.9500 0.9500 58,200 -0.03(-3.06%)
Feb 07, 2019 1.020 1.020 0.9500 0.9800 81,500 +0.02(+2.08%)
Feb 06, 2019 1.050 1.050 0.9600 0.9600 106,045 -0.06(-5.88%)
Feb 05, 2019 0.9600 1.050 0.9600 1.020 136,071 +0.07(+7.37%)
Feb 04, 2019 0.9400 0.9800 0.9300 0.9500 43,475 -0.03(-3.06%)
Feb 01, 2019 0.9300 0.9800 0.9300 0.9800 135,818 +0.04(+4.26%)
Jan 31, 2019 0.9400 0.9600 0.9300 0.9400 130,000 +0.01(+1.08%)
Jan 30, 2019 0.9200 0.9500 0.9200 0.9300 33,500 +0.01(+1.09%)
Jan 29, 2019 0.9100 0.9200 0.9100 0.9200 13,500 +0.00(+0.00%)
Jan 28, 2019 0.9100 0.9200 0.8900 0.9200 43,000 +0.00(+0.00%)
Jan 25, 2019 0.8700 0.9200 0.8700 0.9200 34,275 +0.03(+3.37%)
Jan 24, 2019 0.8900 0.9000 0.8800 0.8900 54,953 +0.00(+0.00%)
Jan 23, 2019 0.8800 0.9000 0.8700 0.8900 57,509 +0.01(+1.14%)
Jan 22, 2019 0.8900 0.8900 0.8800 0.8800 108,500 -0.02(-2.22%)
Jan 21, 2019 0.8900 0.9000 0.8900 0.9000 4,000 +0.01(+1.12%)
Jan 18, 2019 0.9200 0.9200 0.8900 0.8900 83,500 -0.06(-6.32%)
Jan 17, 2019 0.8900 0.9500 0.8700 0.9500 193,050 +0.05(+5.56%)
Jan 16, 2019 0.8400 0.9100 0.8400 0.9000 51,300 +0.01(+1.12%)
Jan 15, 2019 0.8900 0.9000 0.8600 0.8900 113,300 +0.02(+2.30%)
Jan 14, 2019 0.8900 0.9000 0.8600 0.8700 72,500 -0.03(-3.33%)
Jan 11, 2019 0.8800 0.9100 0.8800 0.9000 77,659 -0.02(-2.17%)
Jan 10, 2019 0.8900 0.9200 0.8800 0.9200 99,750 +0.00(+0.00%)
Jan 09, 2019 0.8800 0.9200 0.8800 0.9200 61,075 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9200 0.8700 0.9200 77,362 +0.02(+2.22%)
Jan 07, 2019 0.8800 0.9000 0.8700 0.9000 113,000 +0.02(+2.27%)
Jan 04, 2019 0.8600 0.9100 0.8600 0.8800 54,000 +0.03(+3.53%)
Jan 03, 2019 0.8400 0.8800 0.8400 0.8500 17,500 -0.01(-1.16%)
Jan 02, 2019 0.8400 0.8800 0.8400 0.8600 23,300 -0.03(-3.37%)
Dec 31, 2018 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Dec 28, 2018 0.7800 0.8300 0.7800 0.8100 22,700 +0.01(+1.25%)
Dec 27, 2018 0.8100 0.8200 0.7800 0.8000 50,650 +0.01(+1.27%)
Dec 24, 2018 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Dec 21, 2018 0.8500 0.8700 0.8400 0.8400 81,499 -0.03(-3.45%)
Dec 20, 2018 0.8500 0.8800 0.8200 0.8700 153,300 +0.01(+1.16%)
Dec 19, 2018 0.8700 0.8900 0.8600 0.8600 11,600 +0.01(+1.18%)
Dec 18, 2018 0.8900 0.8900 0.8400 0.8500 133,494 -0.01(-1.16%)
Dec 17, 2018 0.9100 0.9200 0.8600 0.8600 195,970 -0.06(-6.52%)
Dec 14, 2018 0.9400 0.9400 0.9200 0.9200 10,850 +0.01(+1.10%)
Dec 13, 2018 0.9300 0.9400 0.9000 0.9100 85,660 -0.05(-5.21%)
Dec 12, 2018 0.9500 0.9600 0.9400 0.9600 20,550 +0.03(+3.23%)
Dec 11, 2018 0.9300 0.9400 0.9300 0.9300 14,900 +0.00(+0.00%)
Dec 10, 2018 0.9500 0.9500 0.9200 0.9300 31,140 +0.00(+0.00%)
Dec 07, 2018 0.9200 0.9600 0.9200 0.9300 35,100 +0.01(+1.09%)
Dec 06, 2018 0.9300 0.9300 0.9200 0.9200 24,000 +0.00(+0.00%)
Dec 05, 2018 0.9400 0.9400 0.9200 0.9200 9,500 -0.02(-2.13%)
Dec 04, 2018 0.9700 0.9700 0.9400 0.9400 42,000 -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.