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 (%)
Jul 30, 2010 0.8900 0.8900 0.8800 0.8800 24,300 +0.00(+0.00%)
Jul 29, 2010 0.9100 0.9100 0.8700 0.8800 63,065 -0.01(-1.12%)
Jul 28, 2010 0.9000 0.9200 0.8800 0.8900 174,844 -0.01(-1.11%)
Jul 27, 2010 0.8800 0.9200 0.8500 0.9000 343,270 +0.03(+3.45%)
Jul 26, 2010 0.8200 0.8700 0.8200 0.8700 279,810 +0.06(+7.41%)
Jul 23, 2010 0.8200 0.8200 0.8000 0.8100 30,734 -0.01(-1.22%)
Jul 22, 2010 0.8000 0.8300 0.8000 0.8200 90,980 +0.03(+3.80%)
Jul 21, 2010 0.8000 0.8000 0.7900 0.7900 47,425 +0.00(+0.00%)
Jul 20, 2010 0.7900 0.8000 0.7800 0.7900 27,554 -0.01(-1.25%)
Jul 19, 2010 0.7800 0.8000 0.7800 0.8000 89,380 +0.01(+1.27%)
Jul 16, 2010 0.8000 0.8000 0.7900 0.7900 28,853 -0.01(-1.25%)
Jul 15, 2010 0.7900 0.8000 0.7800 0.8000 41,100 +0.02(+2.56%)
Jul 14, 2010 0.8100 0.8100 0.7800 0.7800 66,200 -0.04(-4.88%)
Jul 13, 2010 0.7700 0.8200 0.7700 0.8200 185,650 +0.05(+6.49%)
Jul 12, 2010 0.7800 0.7900 0.7600 0.7700 114,458 +0.00(+0.00%)
Jul 09, 2010 0.7600 0.7800 0.7600 0.7700 179,160 +0.00(+0.00%)
Jul 08, 2010 0.8000 0.8100 0.7600 0.7700 303,072 -0.02(-2.53%)
Jul 07, 2010 0.8000 0.8100 0.7900 0.7900 160,916 -0.01(-1.25%)
Jul 06, 2010 0.7900 0.8100 0.7700 0.8000 301,581 -0.01(-1.23%)
Jul 02, 2010 0.8100 0.8100 0.7600 0.8100 423,080 -0.02(-2.41%)
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%)
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.