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

Ur Energy Inc (TSX: URE )

2.430 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2010 0.8300 0.8300 0.8200 0.8300 134,700 +0.00(+0.00%)
Jun 29, 2010 0.8200 0.8300 0.8200 0.8300 222,300 -0.03(-3.49%)
Jun 25, 2010 0.8600 0.8900 0.8600 0.8600 40,418 -0.02(-2.27%)
Jun 24, 2010 0.8500 0.8800 0.8500 0.8800 151,489 +0.02(+2.33%)
Jun 23, 2010 0.8800 0.8900 0.8600 0.8600 75,600 -0.02(-2.27%)
Jun 22, 2010 0.8700 0.9000 0.8700 0.8800 106,444 -0.01(-1.12%)
Jun 21, 2010 0.9300 0.9300 0.8900 0.8900 83,100 +0.00(+0.00%)
Jun 18, 2010 0.9100 0.9100 0.8600 0.8900 281,908 -0.02(-2.20%)
Jun 17, 2010 0.9100 0.9400 0.9100 0.9100 62,482 +0.00(+0.00%)
Jun 16, 2010 0.9300 0.9300 0.9100 0.9100 76,785 -0.03(-3.19%)
Jun 15, 2010 0.9400 0.9400 0.9200 0.9400 34,850 +0.01(+1.08%)
Jun 14, 2010 0.9200 0.9400 0.9200 0.9300 72,964 +0.01(+1.09%)
Jun 11, 2010 0.9200 0.9300 0.9200 0.9200 9,329 +0.00(+0.00%)
Jun 10, 2010 0.9200 0.9300 0.9100 0.9200 128,450 +0.00(+0.00%)
Jun 09, 2010 0.9200 0.9500 0.9200 0.9200 78,895 +0.00(+0.00%)
Jun 08, 2010 0.9300 0.9300 0.9100 0.9200 51,700 -0.02(-2.13%)
Jun 07, 2010 0.9400 0.9500 0.9200 0.9400 92,109 -0.03(-3.09%)
Jun 04, 2010 0.9600 0.9700 0.9400 0.9700 88,300 +0.00(+0.00%)
Jun 03, 2010 0.9600 0.9800 0.9600 0.9700 44,800 -0.01(-1.02%)
Jun 02, 2010 0.9700 1.000 0.9600 0.9800 223,836 +0.03(+3.16%)
Jun 01, 2010 0.9800 1.020 0.9500 0.9500 202,068 -0.01(-1.04%)
May 31, 2010 0.9600 1.000 0.9600 0.9600 38,740 -0.04(-4.00%)
May 28, 2010 0.9700 1.000 0.9600 1.000 262,878 +0.04(+4.17%)
May 27, 2010 0.9600 0.9700 0.9400 0.9600 568,790 +0.03(+3.23%)
May 26, 2010 0.9400 0.9400 0.9100 0.9300 276,467 +0.03(+3.33%)
May 25, 2010 0.9000 0.9400 0.9000 0.9000 317,720 -0.06(-6.25%)
May 21, 2010 0.9300 0.9600 0.9300 0.9600 295,277 +0.01(+1.05%)
May 20, 2010 0.9500 0.9600 0.9400 0.9500 339,409 -0.05(-5.00%)
May 19, 2010 1.040 1.070 0.9700 1.000 362,535 -0.07(-6.54%)
May 18, 2010 1.000 1.080 1.000 1.070 582,376 +0.07(+7.00%)
May 17, 2010 0.9800 1.000 0.9800 1.000 167,220 +0.02(+2.04%)
May 14, 2010 0.9700 1.000 0.9600 0.9800 70,706 -0.02(-2.00%)
May 13, 2010 0.9900 1.000 0.9500 1.000 222,757 +0.01(+1.01%)
May 12, 2010 0.9900 1.000 0.9400 0.9900 139,377 +0.01(+1.02%)
May 11, 2010 0.9600 0.9800 0.9700 0.9800 121,371 +0.01(+1.03%)
May 10, 2010 1.000 0.9700 0.9500 0.9700 88,780 -0.01(-1.02%)
May 07, 2010 0.9400 0.9900 0.9200 0.9800 260,700 +0.02(+2.08%)
May 06, 2010 0.9900 1.000 0.9300 0.9600 308,902 -0.03(-3.03%)
May 05, 2010 0.9800 0.9900 0.9600 0.9900 265,085 +0.00(+0.00%)
May 04, 2010 0.9400 0.9900 0.9400 0.9900 504,846 +0.04(+4.21%)
May 03, 2010 0.9300 0.9500 0.9200 0.9500 114,552 +0.01(+1.06%)
Apr 30, 2010 0.9400 0.9400 0.9200 0.9400 132,000 +0.00(+0.00%)
Apr 29, 2010 0.9100 0.9500 0.9100 0.9400 35,016 +0.00(+0.00%)
Apr 28, 2010 0.9300 0.9500 0.9200 0.9400 126,109 +0.01(+1.08%)
Apr 27, 2010 0.9200 0.9300 0.9100 0.9300 156,875 -0.01(-1.06%)
Apr 26, 2010 0.9300 0.9400 0.9200 0.9400 124,712 +0.02(+2.17%)
Apr 23, 2010 0.9100 0.9400 0.8900 0.9200 97,188 +0.02(+2.22%)
Apr 22, 2010 0.8900 0.9000 0.8800 0.9000 62,899 +0.00(+0.00%)
Apr 21, 2010 0.9000 0.9000 0.8800 0.9000 142,725 +0.00(+0.00%)
Apr 20, 2010 0.9200 0.9200 0.9000 0.9000 123,271 -0.02(-2.17%)
Apr 19, 2010 0.9300 0.9400 0.9100 0.9200 79,015 -0.02(-2.13%)
Apr 16, 2010 0.9200 0.9400 0.9000 0.9400 187,960 +0.02(+2.17%)
Apr 15, 2010 0.9000 0.9300 0.9000 0.9200 65,180 +0.00(+0.00%)
Apr 14, 2010 0.9000 0.9200 0.9000 0.9200 34,287 +0.02(+2.22%)
Apr 13, 2010 0.9000 0.9100 0.9000 0.9000 63,923 +0.00(+0.00%)
Apr 12, 2010 0.8900 0.9400 0.8900 0.9000 154,910 -0.04(-4.26%)
Apr 09, 2010 0.9400 0.9400 0.9300 0.9400 84,999 +0.01(+1.08%)
Apr 08, 2010 0.9500 0.9500 0.9100 0.9300 126,998 -0.01(-1.06%)
Apr 07, 2010 0.8900 0.9500 0.8900 0.9400 400,064 +0.06(+6.82%)
Apr 06, 2010 0.8600 0.8800 0.8600 0.8800 230,298 +0.04(+4.76%)
Apr 05, 2010 0.8400 0.8700 0.8400 0.8400 39,855 -0.02(-2.33%)
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.