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

Ur Energy Inc (TSX: URE )

1.630 +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 0.8500 0.9100 0.8400 0.9000 144,562 +0.05(+5.88%)
Jul 30, 2012 0.7900 0.8500 0.7900 0.8500 200,594 +0.06(+7.59%)
Jul 27, 2012 0.7900 0.8000 0.7700 0.7900 166,377 +0.00(+0.00%)
Jul 26, 2012 0.7300 0.8000 0.7300 0.7900 539,078 +0.05(+6.76%)
Jul 25, 2012 0.6800 0.7500 0.6600 0.7400 308,602 +0.06(+8.82%)
Jul 24, 2012 0.6800 0.6900 0.6800 0.6800 38,218 +0.00(+0.00%)
Jul 23, 2012 0.6500 0.6800 0.6400 0.6800 272,840 +0.01(+1.49%)
Jul 20, 2012 0.6700 0.6700 0.6500 0.6700 365,162 +0.00(+0.00%)
Jul 19, 2012 0.6600 0.7000 0.6600 0.6700 571,180 +0.00(+0.00%)
Jul 18, 2012 0.7100 0.7200 0.6700 0.6700 313,689 -0.04(-5.63%)
Jul 17, 2012 0.7300 0.7300 0.7100 0.7100 67,216 -0.01(-1.39%)
Jul 16, 2012 0.7500 0.7500 0.7000 0.7200 37,352 -0.02(-2.70%)
Jul 13, 2012 0.7400 0.7500 0.7300 0.7400 45,852 +0.02(+2.78%)
Jul 12, 2012 0.7100 0.7300 0.7100 0.7200 33,775 -0.02(-2.70%)
Jul 11, 2012 0.7300 0.7600 0.7100 0.7400 37,425 +0.01(+1.37%)
Jul 10, 2012 0.7500 0.7500 0.7300 0.7300 31,600 -0.01(-1.35%)
Jul 09, 2012 0.7900 0.8000 0.7400 0.7400 52,447 -0.03(-3.90%)
Jul 06, 2012 0.8000 0.8000 0.7700 0.7700 22,399 -0.03(-3.75%)
Jul 05, 2012 0.8000 0.8000 0.7900 0.8000 45,605 +0.00(+0.00%)
Jul 04, 2012 0.8000 0.8000 0.8000 0.8000 4,000 +0.01(+1.27%)
Jul 03, 2012 0.7800 0.8000 0.7800 0.7900 14,657 +0.03(+3.95%)
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%)
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.