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 (%)
Jul 31, 2006 2.350 2.350 2.260 2.330 388,491 -0.10(-4.12%)
Jul 28, 2006 2.430 2.470 2.360 2.430 122,840 +0.03(+1.25%)
Jul 27, 2006 2.450 2.500 2.400 2.400 261,336 +0.00(+0.00%)
Jul 26, 2006 2.380 2.400 2.330 2.400 149,832 +0.05(+2.13%)
Jul 25, 2006 2.290 2.360 2.290 2.350 112,255 +0.06(+2.62%)
Jul 24, 2006 2.360 2.360 2.270 2.290 184,910 -0.04(-1.72%)
Jul 21, 2006 2.270 2.340 2.250 2.330 226,726 +0.06(+2.64%)
Jul 20, 2006 2.350 2.390 2.250 2.270 254,238 -0.04(-1.73%)
Jul 19, 2006 2.320 2.390 2.310 2.310 90,290 +0.01(+0.43%)
Jul 18, 2006 2.330 2.350 2.280 2.300 147,900 -0.04(-1.71%)
Jul 17, 2006 2.450 2.450 2.300 2.340 192,141 -0.12(-4.88%)
Jul 14, 2006 2.420 2.490 2.420 2.460 153,835 +0.04(+1.65%)
Jul 13, 2006 2.540 2.590 2.400 2.420 497,573 -0.12(-4.72%)
Jul 12, 2006 2.400 2.640 2.400 2.540 1,262,927 +0.19(+8.09%)
Jul 11, 2006 2.180 2.350 2.160 2.350 319,600 +0.21(+9.81%)
Jul 10, 2006 2.330 2.360 2.140 2.140 883,306 -0.19(-8.15%)
Jul 07, 2006 2.310 2.370 2.270 2.330 168,850 -0.06(-2.51%)
Jul 06, 2006 2.450 2.450 2.390 2.390 202,861 -0.04(-1.65%)
Jul 05, 2006 2.440 2.460 2.370 2.430 357,425 +0.21(+9.46%)
Jul 03, 2006 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jun 30, 2006 2.220 2.240 2.150 2.220 146,450 +0.07(+3.26%)
Jun 29, 2006 2.150 2.150 2.150 2.150 0 +0.04(+1.90%)
Jun 28, 2006 2.110 2.170 2.090 2.110 214,800 -0.05(-2.31%)
Jun 27, 2006 2.200 2.220 2.120 2.160 168,275 -0.06(-2.70%)
Jun 23, 2006 2.190 2.220 2.110 2.220 206,390 +0.06(+2.78%)
Jun 22, 2006 2.170 2.180 2.120 2.160 183,409 +0.01(+0.47%)
Jun 21, 2006 2.140 2.200 2.080 2.150 165,710 +0.04(+1.90%)
Jun 20, 2006 2.140 2.140 2.070 2.110 115,755 -0.01(-0.47%)
Jun 19, 2006 2.250 2.270 2.120 2.120 275,239 -0.08(-3.64%)
Jun 16, 2006 2.140 2.230 2.050 2.200 439,306 +0.07(+3.29%)
Jun 15, 2006 1.950 2.130 1.950 2.130 876,580 +0.18(+9.23%)
Jun 14, 2006 1.720 1.960 1.720 1.950 771,271 +0.05(+2.63%)
Jun 13, 2006 2.000 2.060 1.850 1.900 1,066,070 -0.20(-9.52%)
Jun 12, 2006 2.290 2.290 2.070 2.100 223,009 -0.15(-6.67%)
Jun 09, 2006 2.160 2.250 2.100 2.250 575,269 +0.11(+5.14%)
Jun 08, 2006 2.070 2.140 2.000 2.140 429,857 +0.02(+0.94%)
Jun 07, 2006 2.100 2.170 2.080 2.120 185,075 -0.02(-0.93%)
Jun 06, 2006 2.330 2.350 2.080 2.140 540,425 -0.14(-6.14%)
Jun 05, 2006 2.240 2.350 2.220 2.280 400,518 +0.08(+3.64%)
Jun 02, 2006 2.100 2.200 2.080 2.200 470,284 +0.11(+5.26%)
Jun 01, 2006 2.150 2.150 2.070 2.090 575,889 -0.03(-1.42%)
May 31, 2006 2.180 2.180 2.080 2.120 215,783 -0.01(-0.47%)
May 30, 2006 2.250 2.300 2.130 2.130 575,211 -0.05(-2.29%)
May 26, 2006 2.150 2.200 2.070 2.180 422,600 +0.11(+5.31%)
May 25, 2006 2.020 2.180 1.930 2.070 517,100 +0.12(+6.15%)
May 24, 2006 2.090 2.090 1.930 1.950 1,222,054 -0.25(-11.36%)
May 23, 2006 2.230 2.290 2.100 2.200 469,152 -0.05(-2.22%)
May 22, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 19, 2006 1.950 2.300 1.810 2.250 1,259,274 +0.15(+7.14%)
May 18, 2006 2.150 2.190 2.000 2.100 868,615 -0.10(-4.55%)
May 17, 2006 2.410 2.450 2.100 2.200 737,488 -0.15(-6.38%)
May 16, 2006 2.350 2.380 2.270 2.350 495,247 +0.08(+3.52%)
May 15, 2006 2.480 2.480 2.260 2.270 1,251,725 -0.27(-10.63%)
May 12, 2006 2.600 2.610 2.500 2.540 1,217,666 -0.07(-2.68%)
May 11, 2006 2.680 2.690 2.610 2.610 804,695 -0.07(-2.61%)
May 10, 2006 2.750 2.750 2.650 2.680 299,858 +0.02(+0.75%)
May 09, 2006 2.600 2.700 2.570 2.660 355,496 +0.13(+5.14%)
May 08, 2006 2.620 2.640 2.530 2.530 510,461 -0.02(-0.78%)
May 05, 2006 2.560 2.630 2.500 2.550 597,465 +0.05(+2.00%)
May 04, 2006 2.410 2.520 2.290 2.500 788,345 +0.05(+2.04%)
May 03, 2006 2.520 2.580 2.380 2.450 965,152 -0.07(-2.78%)
May 02, 2006 2.750 2.800 2.480 2.520 985,271 -0.10(-3.82%)
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.