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, 2015 0.8300 0.8300 0.8300 0 +0.05(+6.41%)
Jul 30, 2015 0.8000 0.8100 0.7700 0.7800 61,422 -0.04(-4.88%)
Jul 29, 2015 0.7500 0.8300 0.7500 0.8200 38,715 +0.06(+7.89%)
Jul 28, 2015 0.7800 0.7800 0.7600 0.7600 59,143 -0.02(-2.56%)
Jul 27, 2015 0.8000 0.8100 0.7800 0.7800 42,710 -0.03(-3.70%)
Jul 24, 2015 0.8100 0.8400 0.8000 0.8100 60,830 -0.03(-3.57%)
Jul 23, 2015 0.8300 0.8400 0.8300 0.8400 11,500 +0.01(+1.20%)
Jul 22, 2015 0.8200 0.8300 0.8200 0.8300 2,500 +0.01(+1.22%)
Jul 21, 2015 0.7900 0.8600 0.7900 0.8200 28,703 +0.01(+1.23%)
Jul 20, 2015 0.8500 0.8500 0.7900 0.8100 68,501 -0.05(-5.81%)
Jul 17, 2015 0.8700 0.8800 0.8500 0.8600 22,340 -0.03(-3.37%)
Jul 16, 2015 0.8700 0.9100 0.8700 0.8900 23,055 +0.02(+2.30%)
Jul 15, 2015 0.8800 0.8800 0.8700 0.8700 9,790 +0.01(+1.16%)
Jul 14, 2015 0.8400 0.8800 0.8400 0.8600 49,134 +0.02(+2.38%)
Jul 13, 2015 0.8900 0.8900 0.8400 0.8400 95,950 -0.04(-4.55%)
Jul 10, 2015 0.9000 0.9000 0.8600 0.8800 100,000 -0.01(-1.12%)
Jul 09, 2015 0.9000 0.9400 0.8850 0.8900 64,925 -0.02(-2.20%)
Jul 08, 2015 0.9300 0.9400 0.8600 0.9100 96,818 -0.04(-4.21%)
Jul 07, 2015 1.010 1.020 0.9300 0.9500 119,738 -0.02(-2.06%)
Jul 06, 2015 1.000 1.000 0.9700 0.9700 14,180 -0.01(-1.02%)
Jul 03, 2015 0.9700 1.000 0.9700 0.9800 12,980 +0.01(+1.03%)
Jul 02, 2015 0.9700 0.9900 0.9500 0.9700 218,700 +0.00(+0.00%)
Jun 30, 2015 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Jun 29, 2015 0.9800 1.030 0.9600 0.9900 81,281 -0.01(-1.00%)
Jun 26, 2015 1.010 1.010 0.9900 1.000 27,100 +0.00(+0.00%)
Jun 25, 2015 1.010 1.010 0.9900 1.000 82,669 -0.02(-1.96%)
Jun 24, 2015 1.020 1.040 1.000 1.020 50,952 +0.00(+0.00%)
Jun 23, 2015 1.020 1.040 1.000 1.020 56,450 +0.00(+0.00%)
Jun 22, 2015 1.080 1.080 1.020 1.020 85,581 -0.06(-5.56%)
Jun 19, 2015 1.030 1.080 1.030 1.080 53,041 +0.06(+5.88%)
Jun 18, 2015 1.030 1.030 1.010 1.020 81,849 -0.01(-0.97%)
Jun 17, 2015 1.030 1.040 1.020 1.030 95,839 +0.00(+0.00%)
Jun 16, 2015 1.040 1.050 1.020 1.030 67,755 -0.01(-0.96%)
Jun 15, 2015 1.050 1.080 1.010 1.040 47,308 -0.02(-1.89%)
Jun 12, 2015 1.070 1.080 1.060 1.060 15,000 -0.01(-0.93%)
Jun 11, 2015 1.080 1.090 1.070 1.070 24,600 -0.03(-2.73%)
Jun 10, 2015 1.120 1.120 1.080 1.100 12,400 +0.01(+0.92%)
Jun 09, 2015 1.120 1.120 1.080 1.090 28,217 -0.03(-2.68%)
Jun 08, 2015 1.100 1.120 1.100 1.120 35,518 +0.00(+0.00%)
Jun 05, 2015 1.140 1.140 1.100 1.120 32,000 -0.03(-2.61%)
Jun 04, 2015 1.110 1.150 1.100 1.150 25,050 +0.04(+3.60%)
Jun 03, 2015 1.120 1.130 1.100 1.110 40,700 -0.01(-0.89%)
Jun 02, 2015 1.130 1.150 1.120 1.120 25,910 -0.03(-2.61%)
Jun 01, 2015 1.110 1.160 1.110 1.150 14,650 +0.02(+1.77%)
May 29, 2015 1.140 1.140 1.120 1.130 12,100 -0.01(-0.88%)
May 28, 2015 1.160 1.160 1.140 1.140 6,400 +0.00(+0.00%)
May 27, 2015 1.150 1.160 1.140 1.140 14,000 +0.00(+0.00%)
May 26, 2015 1.130 1.140 1.130 1.140 60,810 +0.00(+0.00%)
May 25, 2015 1.140 1.140 1.140 1.140 1,400 -0.01(-0.87%)
May 22, 2015 1.140 1.160 1.120 1.150 50,100 +0.01(+0.88%)
May 21, 2015 1.150 1.150 1.120 1.140 38,799 +0.00(+0.00%)
May 20, 2015 1.140 1.150 1.130 1.140 35,870 -0.02(-1.72%)
May 19, 2015 1.130 1.160 1.130 1.160 43,100 -0.01(-0.85%)
May 15, 2015 1.170 1.170 1.170 0 -0.07(-5.65%)
May 14, 2015 1.170 1.280 1.170 1.240 102,939 +0.02(+1.64%)
May 13, 2015 1.150 1.230 1.150 1.220 81,938 +0.08(+7.02%)
May 12, 2015 1.120 1.150 1.110 1.140 76,478 +0.02(+1.79%)
May 11, 2015 1.110 1.120 1.110 1.120 3,405 +0.01(+0.90%)
May 08, 2015 1.130 1.130 1.110 1.110 11,587 +0.00(+0.00%)
May 07, 2015 1.140 1.140 1.100 1.110 51,940 +0.00(+0.00%)
May 06, 2015 1.130 1.150 1.110 1.110 34,085 -0.04(-3.48%)
May 05, 2015 1.150 1.180 1.140 1.150 16,100 +0.02(+1.77%)
May 04, 2015 1.130 1.150 1.130 1.130 26,800 -0.01(-0.88%)
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.