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

Ur Energy Inc (TSX: URE )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2020 0.5500 0.5600 0.5400 0.5600 60,500 +0.03(+5.66%)
Mar 30, 2020 0.5000 0.5300 0.4800 0.5300 98,000 +0.04(+8.16%)
Mar 27, 2020 0.4800 0.4900 0.4600 0.4900 45,200 -0.01(-2.00%)
Mar 26, 2020 0.4800 0.5300 0.4800 0.5000 70,200 +0.01(+2.04%)
Mar 25, 2020 0.4700 0.5500 0.4700 0.4900 42,226 +0.02(+4.26%)
Mar 24, 2020 0.4500 0.4800 0.4400 0.4700 87,510 +0.05(+11.90%)
Mar 23, 2020 0.4300 0.4300 0.3900 0.4200 72,100 +0.00(+0.00%)
Mar 20, 2020 0.4900 0.4900 0.4200 0.4200 70,375 -0.07(-14.29%)
Mar 19, 2020 0.4300 0.4900 0.4300 0.4900 39,600 +0.02(+4.26%)
Mar 18, 2020 0.4600 0.4700 0.4200 0.4700 107,903 +0.00(+0.00%)
Mar 17, 2020 0.4800 0.4900 0.4600 0.4700 37,450 +0.01(+2.17%)
Mar 16, 2020 0.4900 0.5100 0.4400 0.4600 304,398 -0.08(-14.81%)
Mar 13, 2020 0.5300 0.5600 0.4800 0.5400 70,967 +0.03(+5.88%)
Mar 12, 2020 0.5500 0.5500 0.4100 0.5100 181,025 -0.04(-7.27%)
Mar 11, 2020 0.6000 0.6500 0.5500 0.5500 88,925 -0.07(-11.29%)
Mar 10, 2020 0.6300 0.6300 0.5500 0.6200 45,200 +0.06(+10.71%)
Mar 09, 2020 0.5700 0.6100 0.5200 0.5600 135,405 -0.10(-15.15%)
Mar 06, 2020 0.6700 0.6700 0.6500 0.6600 11,500 -0.02(-2.94%)
Mar 05, 2020 0.6800 0.6900 0.6600 0.6800 30,500 -0.02(-2.86%)
Mar 04, 2020 0.7100 0.7100 0.6900 0.7000 12,401 +0.01(+1.45%)
Mar 03, 2020 0.6400 0.7200 0.6400 0.6900 79,700 +0.06(+9.52%)
Mar 02, 2020 0.5900 0.6400 0.5900 0.6300 67,900 +0.05(+8.62%)
Feb 28, 2020 0.5700 0.6000 0.5700 0.5800 174,890 -0.02(-3.33%)
Feb 27, 2020 0.6200 0.6200 0.5500 0.6000 137,460 -0.04(-6.25%)
Feb 26, 2020 0.6300 0.6500 0.6200 0.6400 12,050 +0.01(+1.59%)
Feb 25, 2020 0.6700 0.6700 0.6300 0.6300 33,370 -0.04(-5.97%)
Feb 24, 2020 0.6500 0.6700 0.6400 0.6700 47,300 +0.00(+0.00%)
Feb 21, 2020 0.6700 0.6800 0.6700 0.6700 89,055 -0.01(-1.47%)
Feb 20, 2020 0.7000 0.7000 0.6800 0.6800 17,470 -0.01(-1.45%)
Feb 19, 2020 0.6800 0.7100 0.6800 0.6900 42,400 +0.01(+1.47%)
Feb 18, 2020 0.7100 0.7200 0.6800 0.6800 40,890 -0.03(-4.23%)
Feb 14, 2020 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 13, 2020 0.7400 0.7400 0.7000 0.7100 28,650 -0.02(-2.74%)
Feb 12, 2020 0.7200 0.7500 0.7200 0.7300 48,500 +0.03(+4.29%)
Feb 11, 2020 0.7200 0.7200 0.7000 0.7000 35,080 -0.01(-1.41%)
Feb 10, 2020 0.7500 0.7700 0.7000 0.7100 119,360 -0.03(-4.05%)
Feb 07, 2020 0.7400 0.7600 0.7100 0.7400 62,700 +0.00(+0.00%)
Feb 06, 2020 0.7500 0.7500 0.7200 0.7400 108,500 +0.00(+0.00%)
Feb 05, 2020 0.7800 0.7900 0.7400 0.7400 98,612 -0.02(-2.63%)
Feb 04, 2020 0.7400 0.7700 0.7400 0.7600 220,200 +0.04(+5.56%)
Feb 03, 2020 0.7000 0.7500 0.7000 0.7200 86,145 +0.06(+9.09%)
Jan 31, 2020 0.6200 0.6800 0.6200 0.6600 360,746 +0.01(+1.54%)
Jan 30, 2020 0.6400 0.6500 0.6100 0.6500 55,400 +0.00(+0.00%)
Jan 29, 2020 0.6500 0.6500 0.6200 0.6500 255,000 -0.02(-2.99%)
Jan 28, 2020 0.6700 0.6700 0.6400 0.6700 41,465 +0.01(+1.52%)
Jan 27, 2020 0.7100 0.7100 0.6600 0.6600 57,853 -0.06(-8.33%)
Jan 24, 2020 0.7200 0.7200 0.7100 0.7200 8,350 +0.01(+1.41%)
Jan 23, 2020 0.7200 0.7200 0.7100 0.7100 30,350 +0.00(+0.00%)
Jan 22, 2020 0.7300 0.7300 0.7100 0.7100 31,525 -0.03(-4.05%)
Jan 21, 2020 0.7100 0.7400 0.7100 0.7400 82,000 +0.04(+5.71%)
Jan 20, 2020 0.7300 0.7300 0.7000 0.7000 58,100 -0.04(-5.41%)
Jan 17, 2020 0.7200 0.7500 0.7200 0.7400 9,200 +0.00(+0.00%)
Jan 16, 2020 0.7400 0.7400 0.7200 0.7400 14,000 +0.00(+0.00%)
Jan 15, 2020 0.7400 0.7400 0.7400 0.7400 5,450 +0.01(+1.37%)
Jan 14, 2020 0.7100 0.7400 0.7100 0.7300 28,300 +0.02(+2.82%)
Jan 13, 2020 0.7300 0.7300 0.7100 0.7100 35,200 -0.02(-2.74%)
Jan 10, 2020 0.7300 0.7300 0.7300 0.7300 1,100 -0.01(-1.35%)
Jan 09, 2020 0.7400 0.7400 0.7200 0.7400 31,926 +0.02(+2.78%)
Jan 08, 2020 0.7400 0.7400 0.7200 0.7200 38,070 -0.01(-1.37%)
Jan 07, 2020 0.7500 0.7600 0.7300 0.7300 47,100 -0.03(-3.95%)
Jan 06, 2020 0.7500 0.7600 0.7300 0.7600 41,200 +0.01(+1.33%)
Jan 03, 2020 0.7300 0.7500 0.7300 0.7500 29,200 +0.02(+2.74%)
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.