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, 2023 1.320 1.420 1.310 1.400 79,057 +0.06(+4.48%)
Mar 30, 2023 1.300 1.350 1.300 1.340 38,470 +0.06(+4.69%)
Mar 29, 2023 1.240 1.290 1.240 1.280 26,152 +0.04(+3.23%)
Mar 28, 2023 1.280 1.280 1.230 1.240 31,962 +0.02(+1.64%)
Mar 27, 2023 1.180 1.230 1.180 1.220 70,021 +0.05(+4.27%)
Mar 24, 2023 1.230 1.230 1.170 1.170 66,825 -0.04(-3.31%)
Mar 23, 2023 1.250 1.270 1.210 1.210 36,184 -0.05(-3.97%)
Mar 22, 2023 1.260 1.280 1.260 1.260 18,847 -0.01(-0.79%)
Mar 21, 2023 1.240 1.280 1.240 1.270 31,627 +0.01(+0.79%)
Mar 20, 2023 1.250 1.270 1.240 1.260 26,772 +0.03(+2.44%)
Mar 17, 2023 1.330 1.330 1.230 1.230 230,017 -0.10(-7.52%)
Mar 16, 2023 1.330 1.330 1.230 1.330 156,032 -0.01(-0.75%)
Mar 15, 2023 1.390 1.390 1.320 1.340 57,112 -0.08(-5.63%)
Mar 14, 2023 1.430 1.430 1.400 1.420 35,777 -0.01(-0.70%)
Mar 13, 2023 1.430 1.450 1.380 1.430 104,046 -0.01(-0.69%)
Mar 10, 2023 1.470 1.480 1.430 1.440 87,150 -0.05(-3.36%)
Mar 09, 2023 1.460 1.490 1.450 1.490 81,581 +0.02(+1.36%)
Mar 08, 2023 1.480 1.490 1.450 1.470 31,020 -0.01(-0.68%)
Mar 07, 2023 1.460 1.480 1.450 1.480 50,442 +0.01(+0.68%)
Mar 06, 2023 1.510 1.510 1.460 1.470 76,465 -0.05(-3.29%)
Mar 03, 2023 1.480 1.520 1.480 1.520 84,678 +0.04(+2.70%)
Mar 02, 2023 1.490 1.500 1.460 1.480 31,111 -0.01(-0.67%)
Mar 01, 2023 1.470 1.500 1.460 1.490 54,368 +0.00(+0.00%)
Feb 28, 2023 1.470 1.490 1.460 1.490 32,228 +0.01(+0.68%)
Feb 27, 2023 1.440 1.500 1.440 1.480 56,907 +0.05(+3.50%)
Feb 24, 2023 1.460 1.470 1.420 1.430 98,785 -0.03(-2.05%)
Feb 23, 2023 1.440 1.500 1.440 1.460 26,885 +0.02(+1.39%)
Feb 22, 2023 1.480 1.480 1.430 1.440 46,610 -0.01(-0.69%)
Feb 21, 2023 1.540 1.540 1.440 1.450 218,056 -0.05(-3.33%)
Feb 17, 2023 1.500 0 -0.05(-3.23%)
Feb 16, 2023 1.540 1.570 1.480 1.550 444,584 -0.21(-11.93%)
Feb 15, 2023 1.690 1.770 1.660 1.760 100,822 +0.09(+5.39%)
Feb 14, 2023 1.660 1.700 1.650 1.670 48,231 +0.02(+1.21%)
Feb 13, 2023 1.690 1.690 1.640 1.650 34,910 +0.01(+0.61%)
Feb 10, 2023 1.600 1.670 1.600 1.640 96,115 +0.03(+1.86%)
Feb 09, 2023 1.660 1.700 1.610 1.610 64,440 +0.00(+0.00%)
Feb 08, 2023 1.650 1.690 1.610 1.610 61,865 -0.04(-2.42%)
Feb 07, 2023 1.610 1.670 1.610 1.650 77,992 +0.03(+1.85%)
Feb 06, 2023 1.690 1.690 1.610 1.620 33,389 -0.07(-4.14%)
Feb 03, 2023 1.740 1.800 1.680 1.690 139,093 -0.06(-3.43%)
Feb 02, 2023 1.820 1.850 1.720 1.750 102,540 -0.05(-2.78%)
Feb 01, 2023 1.730 1.810 1.680 1.800 78,144 +0.03(+1.69%)
Jan 31, 2023 1.810 1.820 1.740 1.770 52,715 -0.02(-1.12%)
Jan 30, 2023 1.680 1.830 1.680 1.790 253,625 +0.09(+5.29%)
Jan 27, 2023 1.680 1.720 1.670 1.700 204,591 +0.02(+1.19%)
Jan 26, 2023 1.730 1.730 1.640 1.680 89,045 -0.02(-1.18%)
Jan 25, 2023 1.640 1.720 1.610 1.700 160,801 +0.04(+2.41%)
Jan 24, 2023 1.670 1.690 1.650 1.660 55,500 +0.00(+0.00%)
Jan 23, 2023 1.680 1.700 1.650 1.660 25,198 -0.01(-0.60%)
Jan 20, 2023 1.580 1.680 1.580 1.670 19,287 +0.08(+5.03%)
Jan 19, 2023 1.580 1.600 1.570 1.590 45,647 -0.02(-1.24%)
Jan 18, 2023 1.640 1.660 1.580 1.610 84,229 -0.03(-1.83%)
Jan 17, 2023 1.670 1.700 1.630 1.640 25,259 -0.04(-2.38%)
Jan 16, 2023 1.650 1.700 1.650 1.680 7,117 +0.00(+0.00%)
Jan 13, 2023 1.680 1.690 1.670 1.680 32,725 +0.00(+0.00%)
Jan 12, 2023 1.710 1.710 1.680 1.680 89,843 -0.03(-1.75%)
Jan 11, 2023 1.750 1.750 1.700 1.710 125,135 -0.03(-1.72%)
Jan 10, 2023 1.720 1.740 1.670 1.740 89,534 +0.03(+1.75%)
Jan 09, 2023 1.620 1.730 1.620 1.710 245,691 +0.09(+5.56%)
Jan 06, 2023 1.550 1.620 1.550 1.620 62,013 +0.08(+5.19%)
Jan 05, 2023 1.530 1.550 1.530 1.540 42,006 +0.00(+0.00%)
Jan 04, 2023 1.570 1.570 1.530 1.540 10,777 -0.01(-0.65%)
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.