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

Ur Energy Inc (TSX: URE )

2.090 +0.040 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2019 1.120 1.120 1.100 1.100 17,400 -0.01(-0.90%)
Mar 28, 2019 1.130 1.140 1.100 1.110 16,883 -0.03(-2.63%)
Mar 27, 2019 1.110 1.140 1.110 1.140 83,900 +0.03(+2.70%)
Mar 26, 2019 1.070 1.130 1.070 1.110 100,263 +0.05(+4.72%)
Mar 25, 2019 1.070 1.070 1.030 1.060 83,149 +0.03(+2.91%)
Mar 22, 2019 1.050 1.060 1.020 1.030 50,265 -0.04(-3.74%)
Mar 21, 2019 1.070 1.070 1.050 1.070 10,900 +0.00(+0.00%)
Mar 20, 2019 1.050 1.070 1.030 1.070 33,079 +0.04(+3.88%)
Mar 19, 2019 1.050 1.050 1.010 1.030 27,293 -0.01(-0.96%)
Mar 18, 2019 1.030 1.060 1.030 1.040 35,450 -0.01(-0.95%)
Mar 15, 2019 1.050 1.070 1.030 1.050 316,161 +0.01(+0.96%)
Mar 14, 2019 0.9700 1.040 0.9700 1.040 124,926 +0.08(+8.33%)
Mar 13, 2019 0.9800 0.9900 0.9600 0.9600 18,750 +0.01(+1.05%)
Mar 12, 2019 0.9400 0.9800 0.9300 0.9500 45,500 +0.02(+2.15%)
Mar 11, 2019 0.9400 0.9500 0.9300 0.9300 17,984 -0.01(-1.06%)
Mar 08, 2019 0.9700 0.9800 0.9300 0.9400 50,400 -0.04(-4.08%)
Mar 07, 2019 0.9600 0.9900 0.9600 0.9800 35,600 +0.03(+3.16%)
Mar 06, 2019 0.9500 0.9700 0.9400 0.9500 44,505 +0.01(+1.06%)
Mar 05, 2019 0.9700 0.9700 0.9300 0.9400 105,500 -0.04(-4.08%)
Mar 04, 2019 0.9600 0.9900 0.9400 0.9800 102,600 -0.01(-1.01%)
Mar 01, 2019 0.9900 0.9900 0.9600 0.9900 81,700 +0.02(+2.06%)
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%)
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.