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 (%)
Mar 31, 2009 0.6600 0.6700 0.6400 0.6500 322,878 +0.02(+3.17%)
Mar 30, 2009 0.6600 0.7000 0.6300 0.6300 89,702 -0.05(-7.35%)
Mar 26, 2009 0.6900 0.7000 0.6500 0.6800 489,261 +0.00(+0.00%)
Mar 25, 2009 0.6300 0.6800 0.6100 0.6800 390,125 +0.06(+9.68%)
Mar 24, 2009 0.6400 0.6500 0.6100 0.6200 148,357 +0.00(+0.00%)
Mar 23, 2009 0.6100 0.6300 0.6100 0.6200 341,264 +0.01(+1.64%)
Mar 20, 2009 0.6400 0.6500 0.6000 0.6100 830,797 -0.03(-4.69%)
Mar 19, 2009 0.6600 0.6600 0.6300 0.6400 366,455 +0.01(+1.59%)
Mar 18, 2009 0.6400 0.6500 0.6200 0.6300 231,230 -0.02(-3.08%)
Mar 17, 2009 0.6700 0.6700 0.6500 0.6500 311,985 -0.01(-1.52%)
Mar 16, 2009 0.7000 0.7000 0.6600 0.6600 73,453 -0.02(-2.94%)
Mar 13, 2009 0.6600 0.6800 0.6500 0.6800 44,680 +0.02(+3.03%)
Mar 12, 2009 0.6400 0.6800 0.6400 0.6600 56,973 +0.02(+3.13%)
Mar 11, 2009 0.6500 0.6700 0.6400 0.6400 48,257 +0.00(+0.00%)
Mar 10, 2009 0.6700 0.6700 0.6400 0.6400 154,840 +0.00(+0.00%)
Mar 09, 2009 0.6300 0.6700 0.6200 0.6400 40,405 +0.00(+0.00%)
Mar 06, 2009 0.6500 0.6500 0.6100 0.6400 171,150 -0.03(-4.48%)
Mar 05, 2009 0.6800 0.6800 0.6500 0.6700 24,684 +0.00(+0.00%)
Mar 04, 2009 0.7000 0.7100 0.6700 0.6700 107,065 +0.04(+6.35%)
Mar 02, 2009 0.6700 0.7000 0.6300 0.6300 77,275 -0.05(-7.35%)
Feb 27, 2009 0.6600 0.7000 0.6500 0.6800 185,691 +0.03(+4.62%)
Feb 26, 2009 0.6500 0.6600 0.6400 0.6500 39,261 +0.01(+1.56%)
Feb 25, 2009 0.6500 0.6600 0.6200 0.6400 173,060 +0.00(+0.00%)
Feb 24, 2009 0.6300 0.6500 0.6200 0.6400 159,869 +0.02(+3.23%)
Feb 23, 2009 0.6300 0.6400 0.6200 0.6200 202,034 -0.01(-1.59%)
Feb 20, 2009 0.6500 0.6600 0.6100 0.6300 197,254 -0.01(-1.56%)
Feb 19, 2009 0.6200 0.6600 0.6200 0.6400 301,149 +0.02(+3.23%)
Feb 18, 2009 0.6700 0.6800 0.6100 0.6200 343,059 -0.06(-8.82%)
Feb 17, 2009 0.6900 0.7100 0.6800 0.6800 222,051 -0.03(-4.23%)
Feb 13, 2009 0.7100 0.7200 0.6900 0.7100 63,463 -0.01(-1.39%)
Feb 12, 2009 0.7100 0.7300 0.7000 0.7200 95,686 +0.00(+0.00%)
Feb 11, 2009 0.7300 0.7400 0.7200 0.7200 88,780 +0.01(+1.41%)
Feb 10, 2009 0.7000 0.7300 0.7000 0.7100 229,134 +0.01(+1.43%)
Feb 09, 2009 0.7300 0.7300 0.7000 0.7000 188,447 -0.01(-1.41%)
Feb 06, 2009 0.7100 0.7300 0.7000 0.7100 192,253 +0.00(+0.00%)
Feb 05, 2009 0.7000 0.7200 0.6900 0.7100 50,987 +0.00(+0.00%)
Feb 04, 2009 0.7300 0.7300 0.7000 0.7100 252,050 -0.01(-1.39%)
Feb 03, 2009 0.7500 0.7500 0.7100 0.7200 150,934 -0.01(-1.37%)
Feb 02, 2009 0.7400 0.7600 0.7200 0.7300 198,786 -0.02(-2.67%)
Jan 30, 2009 0.7700 0.8000 0.7300 0.7500 170,863 -0.02(-2.60%)
Jan 29, 2009 0.7500 0.7700 0.7400 0.7700 101,044 -0.01(-1.28%)
Jan 28, 2009 0.7700 0.8200 0.7700 0.7800 726,936 +0.01(+1.30%)
Jan 27, 2009 0.7700 0.7800 0.7500 0.7700 447,304 +0.04(+5.48%)
Jan 26, 2009 0.7500 0.7500 0.7300 0.7300 141,243 -0.01(-1.35%)
Jan 23, 2009 0.7600 0.7700 0.7300 0.7400 107,834 -0.02(-2.63%)
Jan 22, 2009 0.7700 0.7700 0.7200 0.7600 91,847 +0.00(+0.00%)
Jan 21, 2009 0.7600 0.7800 0.7500 0.7600 111,582 -0.01(-1.30%)
Jan 20, 2009 0.7900 0.8300 0.7500 0.7700 136,360 -0.05(-6.10%)
Jan 19, 2009 0.7800 0.8500 0.7800 0.8200 129,850 +0.09(+12.33%)
Jan 16, 2009 0.7600 0.7900 0.7200 0.7300 210,122 +0.01(+1.39%)
Jan 15, 2009 0.7900 0.7900 0.7100 0.7200 370,795 -0.06(-7.69%)
Jan 14, 2009 0.8000 0.8000 0.7500 0.7800 208,046 -0.02(-2.50%)
Jan 13, 2009 0.7600 0.8300 0.7400 0.8000 200,539 +0.01(+1.27%)
Jan 12, 2009 0.8200 0.8200 0.7700 0.7900 178,873 -0.06(-7.06%)
Jan 09, 2009 0.8300 0.8500 0.7700 0.8500 162,413 +0.05(+6.25%)
Jan 08, 2009 0.7800 0.8000 0.7600 0.8000 214,990 -0.03(-3.61%)
Jan 07, 2009 0.8400 0.8400 0.7600 0.8300 384,623 +0.00(+0.00%)
Jan 06, 2009 0.8700 0.9100 0.8100 0.8300 827,086 +0.00(+0.00%)
Jan 05, 2009 0.8700 0.9300 0.8200 0.8300 1,246,978 +0.02(+2.47%)
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.