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 (%)
Jun 29, 2012 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 28, 2012 0.7600 0.7700 0.7500 0.7500 25,359 -0.01(-1.32%)
Jun 27, 2012 0.7800 0.7800 0.7500 0.7600 50,776 -0.01(-1.30%)
Jun 26, 2012 0.7900 0.7900 0.7700 0.7700 23,505 -0.01(-1.28%)
Jun 25, 2012 0.8200 0.8200 0.7700 0.7800 65,685 -0.01(-1.27%)
Jun 22, 2012 0.8700 0.8700 0.7800 0.7900 170,700 -0.07(-8.14%)
Jun 21, 2012 0.8400 0.8800 0.8400 0.8600 63,979 -0.01(-1.15%)
Jun 20, 2012 0.8800 0.8800 0.8300 0.8700 45,610 -0.01(-1.14%)
Jun 19, 2012 0.8500 0.8800 0.8500 0.8800 174,010 +0.03(+3.53%)
Jun 18, 2012 0.8500 0.8700 0.8400 0.8500 76,757 +0.01(+1.19%)
Jun 15, 2012 0.8300 0.8400 0.8200 0.8400 27,474 +0.01(+1.20%)
Jun 14, 2012 0.8000 0.8300 0.8000 0.8300 40,269 +0.02(+2.47%)
Jun 13, 2012 0.8400 0.8400 0.8100 0.8100 21,579 -0.03(-3.57%)
Jun 12, 2012 0.8500 0.8500 0.8200 0.8400 80,949 +0.02(+2.44%)
Jun 11, 2012 0.8900 0.8900 0.8100 0.8200 106,747 -0.05(-5.75%)
Jun 08, 2012 0.9000 0.9100 0.8600 0.8700 152,956 -0.03(-3.33%)
Jun 07, 2012 0.9100 0.9300 0.9000 0.9000 66,944 -0.02(-2.17%)
Jun 06, 2012 0.9300 0.9400 0.9100 0.9200 31,106 +0.00(+0.00%)
Jun 05, 2012 0.9100 0.9300 0.9100 0.9200 49,924 +0.00(+0.00%)
Jun 04, 2012 0.9100 0.9500 0.9100 0.9200 21,943 +0.01(+1.10%)
Jun 02, 2012 0.9100 0.9400 0.9000 0.9100 15,790 +0.00(+0.00%)
Jun 01, 2012 0.9100 0.9400 0.9000 0.9100 15,790 -0.01(-1.09%)
May 31, 2012 0.9300 0.9400 0.9200 0.9200 24,770 -0.02(-2.13%)
May 30, 2012 0.9500 0.9700 0.9200 0.9400 72,769 -0.01(-1.05%)
May 29, 2012 0.9500 0.9700 0.9200 0.9500 88,845 +0.00(+0.00%)
May 28, 2012 0.9400 0.9500 0.9400 0.9500 2,220 +0.01(+1.06%)
May 25, 2012 0.9300 0.9400 0.9300 0.9400 24,465 +0.01(+1.08%)
May 24, 2012 0.9300 0.9400 0.9300 0.9300 32,793 -0.01(-1.06%)
May 23, 2012 0.9400 0.9400 0.9100 0.9400 23,901 +0.00(+0.00%)
May 22, 2012 0.9400 0.9700 0.9200 0.9400 143,503 +0.03(+3.30%)
May 18, 2012 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 17, 2012 0.9100 0.9300 0.8800 0.9200 108,629 +0.01(+1.10%)
May 16, 2012 0.9800 0.9900 0.9100 0.9100 245,452 -0.10(-9.90%)
May 15, 2012 1.000 1.040 1.000 1.010 27,320 -0.01(-0.98%)
May 14, 2012 1.000 1.060 0.9700 1.020 88,809 -0.04(-3.77%)
May 11, 2012 1.020 1.060 1.020 1.060 36,104 +0.01(+0.95%)
May 10, 2012 1.070 1.080 1.050 1.050 27,416 -0.02(-1.87%)
May 09, 2012 1.030 1.080 1.010 1.070 33,037 +0.02(+1.90%)
May 08, 2012 1.050 1.080 1.020 1.050 89,280 +0.00(+0.00%)
May 07, 2012 1.030 1.070 1.030 1.050 32,562 +0.00(+0.00%)
May 04, 2012 1.060 1.080 1.040 1.050 42,568 -0.01(-0.94%)
May 03, 2012 1.100 1.130 1.060 1.060 18,961 -0.06(-5.36%)
May 02, 2012 1.140 1.140 1.080 1.120 51,112 +0.02(+1.82%)
May 01, 2012 1.080 1.140 1.080 1.100 156,081 +0.03(+2.80%)
Apr 30, 2012 1.050 1.070 1.040 1.070 35,306 +0.02(+1.90%)
Apr 27, 2012 1.050 1.060 1.040 1.050 13,733 +0.00(+0.00%)
Apr 26, 2012 1.020 1.070 1.000 1.050 80,263 +0.04(+3.96%)
Apr 25, 2012 1.020 1.020 0.9500 1.010 67,833 +0.00(+0.00%)
Apr 24, 2012 1.030 1.030 1.000 1.010 38,226 +0.01(+1.00%)
Apr 23, 2012 1.040 1.050 1.000 1.000 116,305 -0.03(-2.91%)
Apr 20, 2012 1.030 1.070 1.030 1.030 44,536 -0.01(-0.96%)
Apr 19, 2012 1.100 1.100 1.030 1.040 98,967 -0.06(-5.45%)
Apr 18, 2012 1.130 1.130 1.080 1.100 41,836 -0.03(-2.65%)
Apr 17, 2012 1.110 1.140 1.110 1.130 40,557 +0.03(+2.73%)
Apr 16, 2012 1.100 1.100 1.060 1.100 64,050 +0.00(+0.00%)
Apr 13, 2012 1.140 1.140 1.100 1.100 64,054 -0.05(-4.35%)
Apr 12, 2012 1.130 1.170 1.110 1.150 129,211 +0.02(+1.77%)
Apr 11, 2012 1.110 1.140 1.110 1.130 17,286 +0.00(+0.00%)
Apr 10, 2012 1.120 1.140 1.110 1.130 48,714 +0.01(+0.89%)
Apr 09, 2012 1.170 1.170 1.120 1.120 45,156 -0.05(-4.27%)
Apr 05, 2012 1.170 1.170 1.150 1.170 32,886 +0.02(+1.74%)
Apr 04, 2012 1.150 1.180 1.140 1.150 58,587 +0.01(+0.88%)
Apr 03, 2012 1.180 1.190 1.140 1.140 82,513 -0.05(-4.20%)
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.