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 (%)
Jun 28, 2019 1.240 1.240 1.240 0 +0.05(+4.20%)
Jun 27, 2019 1.170 1.200 1.170 1.190 5,200 +0.01(+0.85%)
Jun 26, 2019 1.200 1.230 1.180 1.180 23,850 -0.03(-2.48%)
Jun 25, 2019 1.200 1.240 1.190 1.210 49,000 +0.00(+0.00%)
Jun 24, 2019 1.240 1.260 1.200 1.210 46,566 -0.01(-0.82%)
Jun 21, 2019 1.250 1.250 1.190 1.220 60,350 +0.00(+0.00%)
Jun 20, 2019 1.220 1.240 1.180 1.220 234,907 -0.01(-0.81%)
Jun 19, 2019 1.210 1.250 1.210 1.230 30,000 -0.02(-1.60%)
Jun 18, 2019 1.220 1.260 1.220 1.250 29,302 +0.02(+1.63%)
Jun 17, 2019 1.230 1.230 1.220 1.230 13,900 +0.01(+0.82%)
Jun 14, 2019 1.200 1.220 1.190 1.220 12,200 +0.02(+1.67%)
Jun 13, 2019 1.190 1.220 1.190 1.200 39,344 +0.02(+1.69%)
Jun 12, 2019 1.170 1.190 1.170 1.180 37,981 +0.00(+0.00%)
Jun 11, 2019 1.190 1.190 1.170 1.180 16,800 +0.00(+0.00%)
Jun 10, 2019 1.160 1.200 1.150 1.180 80,294 +0.01(+0.85%)
Jun 07, 2019 1.160 1.180 1.160 1.170 8,676 +0.01(+0.86%)
Jun 06, 2019 1.150 1.160 1.140 1.160 31,400 +0.01(+0.87%)
Jun 05, 2019 1.150 1.150 1.130 1.150 17,400 +0.00(+0.00%)
Jun 04, 2019 1.150 1.170 1.130 1.150 22,770 -0.02(-1.71%)
Jun 03, 2019 1.180 1.210 1.160 1.170 56,900 +0.00(+0.00%)
May 31, 2019 1.090 1.170 1.080 1.170 200,498 +0.09(+8.33%)
May 30, 2019 1.100 1.100 1.080 1.080 15,000 +0.00(+0.00%)
May 29, 2019 1.100 1.110 1.080 1.080 13,001 +0.00(+0.00%)
May 28, 2019 1.100 1.100 1.080 1.080 37,901 -0.02(-1.82%)
May 27, 2019 1.100 1.110 1.100 1.100 19,900 +0.00(+0.00%)
May 24, 2019 1.100 1.110 1.100 1.100 14,100 +0.00(+0.00%)
May 23, 2019 1.110 1.110 1.100 1.100 12,200 -0.02(-1.79%)
May 22, 2019 1.120 1.140 1.120 1.120 34,400 +0.01(+0.90%)
May 21, 2019 1.100 1.120 1.100 1.110 33,975 -0.01(-0.89%)
May 17, 2019 1.120 1.120 1.120 0 +0.03(+2.75%)
May 16, 2019 1.100 1.110 1.090 1.090 37,529 -0.02(-1.80%)
May 15, 2019 1.100 1.110 1.090 1.110 40,991 +0.00(+0.00%)
May 14, 2019 1.100 1.110 1.090 1.110 25,522 +0.00(+0.00%)
May 13, 2019 1.120 1.130 1.090 1.110 63,477 +0.00(+0.00%)
May 10, 2019 1.100 1.120 1.100 1.110 4,850 -0.03(-2.63%)
May 09, 2019 1.110 1.150 1.110 1.140 34,900 -0.01(-0.87%)
May 08, 2019 1.200 1.200 1.110 1.150 195,130 -0.04(-3.36%)
May 07, 2019 1.190 1.200 1.150 1.190 60,989 +0.00(+0.00%)
May 06, 2019 1.180 1.190 1.170 1.190 33,600 +0.00(+0.00%)
May 03, 2019 1.140 1.200 1.140 1.190 348,091 +0.04(+3.48%)
May 02, 2019 1.160 1.160 1.130 1.150 26,556 -0.02(-1.71%)
May 01, 2019 1.110 1.170 1.100 1.170 35,748 +0.07(+6.36%)
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%)
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.