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 30, 2019 1.120 1.120 1.100 1.100 14,800 -0.03(-2.65%)
Apr 29, 2019 1.150 1.150 1.130 1.130 3,950 -0.02(-1.74%)
Apr 26, 2019 1.120 1.150 1.110 1.150 26,670 +0.03(+2.68%)
Apr 25, 2019 1.130 1.130 1.110 1.120 31,198 +0.00(+0.00%)
Apr 24, 2019 1.120 1.170 1.120 1.120 65,601 -0.03(-2.61%)
Apr 23, 2019 1.120 1.150 1.090 1.150 34,100 +0.06(+5.50%)
Apr 22, 2019 1.090 1.110 1.080 1.090 24,150 +0.00(+0.00%)
Apr 18, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 17, 2019 1.100 1.130 1.080 1.110 16,875 +0.01(+0.91%)
Apr 16, 2019 1.150 1.150 1.100 1.100 28,266 -0.06(-5.17%)
Apr 15, 2019 1.160 1.180 1.150 1.160 30,883 +0.00(+0.00%)
Apr 12, 2019 1.220 1.240 1.080 1.160 172,943 -0.06(-4.92%)
Apr 11, 2019 1.290 1.300 1.200 1.220 112,150 -0.04(-3.17%)
Apr 10, 2019 1.290 1.290 1.240 1.260 39,470 -0.01(-0.79%)
Apr 09, 2019 1.270 1.290 1.210 1.270 111,401 +0.02(+1.60%)
Apr 08, 2019 1.200 1.250 1.200 1.250 109,650 +0.05(+4.17%)
Apr 05, 2019 1.200 1.200 1.170 1.200 51,300 +0.04(+3.45%)
Apr 04, 2019 1.190 1.250 1.150 1.160 91,330 -0.07(-5.69%)
Apr 03, 2019 1.220 1.230 1.190 1.230 72,125 +0.03(+2.50%)
Apr 02, 2019 1.180 1.220 1.170 1.200 59,200 +0.01(+0.84%)
Apr 01, 2019 1.100 1.190 1.100 1.190 141,550 +0.09(+8.18%)
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%)
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.