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

Ur Energy Inc (TSX: URE )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 28, 2006 2.690 2.690 2.690 2.690 0 -0.03(-1.10%)
Apr 27, 2006 2.830 2.880 2.660 2.720 881,548 -0.24(-8.11%)
Apr 26, 2006 2.690 2.960 2.650 2.960 1,295,547 +0.36(+13.85%)
Apr 25, 2006 2.550 2.630 2.500 2.600 695,335 +0.06(+2.36%)
Apr 24, 2006 2.540 2.540 2.460 2.540 452,841 +0.02(+0.79%)
Apr 21, 2006 2.360 2.560 2.350 2.520 1,250,132 +0.17(+7.23%)
Apr 20, 2006 2.480 2.490 2.250 2.350 730,699 -0.10(-4.08%)
Apr 19, 2006 2.350 2.450 2.270 2.450 1,669,749 +0.13(+5.60%)
Apr 18, 2006 2.250 2.330 2.250 2.320 1,824,725 +0.10(+4.50%)
Apr 17, 2006 2.200 2.270 2.200 2.220 1,343,930 +0.03(+1.37%)
Apr 13, 2006 2.200 2.240 2.000 2.190 857,940 -0.01(-0.45%)
Apr 12, 2006 2.300 2.300 2.200 2.200 683,565 -0.10(-4.35%)
Apr 11, 2006 2.250 2.340 2.200 2.300 2,812,555 +0.10(+4.55%)
Apr 10, 2006 2.240 2.240 2.150 2.200 1,184,061 +0.09(+4.27%)
Apr 07, 2006 2.050 2.130 2.040 2.110 849,175 +0.11(+5.50%)
Apr 06, 2006 1.970 2.000 1.960 2.000 556,605 -0.01(-0.50%)
Apr 05, 2006 2.050 2.050 1.990 2.010 1,099,570 +0.00(+0.00%)
Apr 04, 2006 2.150 2.150 1.970 2.010 1,429,869 -0.14(-6.51%)
Apr 03, 2006 2.200 2.200 2.080 2.150 675,349 +0.08(+3.86%)
Mar 31, 2006 2.210 2.210 2.020 2.070 1,200,803 -0.08(-3.72%)
Mar 30, 2006 2.390 2.400 2.120 2.150 1,983,481 -0.13(-5.70%)
Mar 29, 2006 2.100 2.320 2.070 2.280 1,983,235 +0.26(+12.87%)
Mar 28, 2006 2.100 2.100 2.000 2.020 760,588 -0.07(-3.35%)
Mar 27, 2006 2.050 2.090 2.020 2.090 3,202,141 +0.06(+2.96%)
Mar 24, 2006 2.010 2.040 1.910 2.030 1,819,160 +0.21(+11.54%)
Mar 21, 2006 2.110 2.170 1.800 1.820 4,536,305 -0.07(-3.70%)
Mar 20, 2006 1.800 1.950 1.710 1.890 3,699,641 +0.31(+19.62%)
Mar 17, 2006 1.480 1.650 1.430 1.580 1,353,625 +0.14(+9.72%)
Mar 16, 2006 1.380 1.450 1.370 1.440 457,256 +0.08(+5.88%)
Mar 15, 2006 1.400 1.400 1.350 1.360 492,200 +0.01(+0.74%)
Mar 14, 2006 1.350 1.400 1.330 1.350 263,160 +0.02(+1.50%)
Mar 13, 2006 1.440 1.470 1.320 1.330 452,581 -0.06(-4.32%)
Mar 10, 2006 1.250 1.500 1.230 1.390 1,723,749 +0.19(+15.83%)
Mar 09, 2006 1.160 1.200 1.150 1.200 147,200 +0.05(+4.35%)
Mar 08, 2006 1.110 1.150 1.090 1.150 141,300 +0.03(+2.68%)
Mar 07, 2006 1.130 1.160 1.110 1.120 152,800 -0.02(-1.75%)
Mar 06, 2006 1.200 1.200 1.140 1.140 326,300 -0.06(-5.00%)
Mar 03, 2006 1.220 1.220 1.160 1.200 367,200 +0.01(+0.84%)
Mar 02, 2006 1.220 1.250 1.190 1.190 255,830 -0.03(-2.46%)
Mar 01, 2006 1.260 1.260 1.190 1.220 151,250 -0.03(-2.40%)
Feb 28, 2006 1.250 1.360 1.200 1.250 327,333 +0.00(+0.00%)
Feb 27, 2006 1.260 1.270 1.200 1.250 110,495 +0.01(+0.81%)
Feb 24, 2006 1.240 1.280 1.200 1.240 34,200 +0.01(+0.81%)
Feb 23, 2006 1.320 1.320 1.200 1.230 157,420 -0.06(-4.65%)
Feb 22, 2006 1.330 1.340 1.280 1.290 185,550 -0.01(-0.77%)
Feb 21, 2006 1.350 1.350 1.280 1.300 201,550 +0.03(+2.36%)
Feb 17, 2006 1.220 1.280 1.200 1.270 204,050 +0.14(+12.39%)
Feb 15, 2006 1.170 1.180 1.130 1.130 79,300 -0.05(-4.24%)
Feb 14, 2006 1.150 1.180 1.070 1.180 281,460 -0.03(-2.48%)
Feb 13, 2006 1.250 1.250 1.130 1.210 237,585 -0.04(-3.20%)
Feb 10, 2006 1.330 1.350 1.230 1.250 161,780 -0.10(-7.41%)
Feb 09, 2006 1.300 1.370 1.290 1.350 197,500 +0.06(+4.65%)
Feb 08, 2006 1.240 1.300 1.220 1.290 114,700 +0.40(+44.94%)
Feb 07, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 02, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
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.