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

Ur Energy Inc (TSX: URE )

2.030 -0.060 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2016 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jul 28, 2016 0.7400 0.7400 0.7400 0.7400 7,500 +0.00(+0.00%)
Jul 27, 2016 0.7400 0.7450 0.7400 0.7400 10,800 +0.00(+0.00%)
Jul 26, 2016 0.7500 0.7500 0.7400 0.7400 3,902 +0.00(+0.00%)
Jul 25, 2016 0.7400 0.7450 0.7400 0.7400 35,983 +0.00(+0.00%)
Jul 22, 2016 0.7300 0.7400 0.7300 0.7400 24,600 +0.01(+1.37%)
Jul 21, 2016 0.7200 0.7600 0.7200 0.7300 31,943 +0.01(+1.39%)
Jul 20, 2016 0.7400 0.7400 0.7200 0.7200 37,500 -0.03(-4.00%)
Jul 19, 2016 0.7400 0.7500 0.7400 0.7500 8,500 +0.00(+0.00%)
Jul 18, 2016 0.7600 0.7800 0.7300 0.7500 84,800 -0.02(-2.60%)
Jul 15, 2016 0.7800 0.7800 0.7700 0.7700 3,000 -0.01(-1.28%)
Jul 14, 2016 0.7800 0.7800 0.7600 0.7800 24,525 +0.02(+2.63%)
Jul 13, 2016 0.7700 0.8000 0.7500 0.7600 30,000 -0.06(-7.32%)
Jul 12, 2016 0.7500 0.8200 0.7500 0.8200 80,830 +0.06(+7.89%)
Jul 11, 2016 0.7500 0.7600 0.7500 0.7600 41,740 +0.00(+0.00%)
Jul 08, 2016 0.7500 0.7600 0.7500 0.7600 8,000 +0.02(+2.70%)
Jul 07, 2016 0.7300 0.7500 0.7300 0.7400 41,600 +0.01(+1.37%)
Jul 05, 2016 0.7300 0.7400 0.7300 0.7300 29,503 +0.00(+0.00%)
Jul 04, 2016 0.7800 0.7900 0.7300 0.7300 27,021 -0.04(-5.19%)
Jun 30, 2016 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Jun 29, 2016 0.7500 0.7700 0.7500 0.7500 23,707 +0.01(+1.35%)
Jun 28, 2016 0.7000 0.7400 0.7000 0.7400 27,000 +0.03(+4.23%)
Jun 27, 2016 0.7000 0.7100 0.7000 0.7100 26,800 -0.01(-1.39%)
Jun 24, 2016 0.7000 0.7200 0.7000 0.7200 45,370 -0.02(-2.70%)
Jun 23, 2016 0.7000 0.7400 0.7000 0.7400 12,500 +0.01(+1.37%)
Jun 22, 2016 0.7100 0.7300 0.7100 0.7300 42,000 +0.01(+1.39%)
Jun 21, 2016 0.7300 0.7400 0.7200 0.7200 27,600 -0.02(-2.70%)
Jun 20, 2016 0.7500 0.7500 0.7300 0.7400 13,820 +0.00(+0.00%)
Jun 17, 2016 0.7300 0.7500 0.7200 0.7400 9,500 +0.01(+1.37%)
Jun 16, 2016 0.7500 0.7500 0.7300 0.7300 19,630 -0.04(-5.19%)
Jun 15, 2016 0.7000 0.7700 0.7000 0.7700 7,800 +0.06(+8.45%)
Jun 14, 2016 0.7000 0.7200 0.7000 0.7100 50,300 -0.01(-1.39%)
Jun 13, 2016 0.7400 0.7900 0.7200 0.7200 68,977 -0.03(-4.00%)
Jun 10, 2016 0.7900 0.7900 0.7500 0.7500 39,578 -0.05(-6.25%)
Jun 09, 2016 0.8100 0.8300 0.7900 0.8000 50,950 -0.03(-3.61%)
Jun 08, 2016 0.8200 0.8300 0.7400 0.8300 228,797 -0.01(-1.19%)
Jun 07, 2016 0.8800 0.9200 0.8400 0.8400 169,698 -0.03(-3.45%)
Jun 06, 2016 0.8800 0.9100 0.8500 0.8700 311,920 +0.03(+3.57%)
Jun 03, 2016 0.7700 0.8600 0.7700 0.8400 589,954 +0.09(+12.00%)
Jun 02, 2016 0.6100 0.8000 0.6000 0.7500 267,528 +0.15(+25.00%)
Jun 01, 2016 0.6000 0.6100 0.6000 0.6000 11,700 -0.01(-1.64%)
May 31, 2016 0.6000 0.6100 0.6000 0.6100 53,500 +0.01(+1.67%)
May 30, 2016 0.6000 0.6000 0.6000 0.6000 17,300 -0.02(-3.23%)
May 27, 2016 0.6100 0.6300 0.6000 0.6200 39,400 +0.01(+1.64%)
May 26, 2016 0.6200 0.6200 0.6100 0.6100 10,885 +0.00(+0.00%)
May 25, 2016 0.6400 0.6400 0.6100 0.6100 16,290 -0.02(-3.17%)
May 24, 2016 0.6300 0.6400 0.6200 0.6300 83,000 +0.03(+5.00%)
May 20, 2016 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 19, 2016 0.6000 0.6200 0.6000 0.6100 23,900 +0.01(+1.67%)
May 18, 2016 0.6300 0.6300 0.6000 0.6000 104,430 -0.02(-3.23%)
May 17, 2016 0.6350 0.6350 0.6100 0.6200 81,395 -0.01(-1.59%)
May 16, 2016 0.6300 0.6400 0.6300 0.6300 8,717 +0.00(+0.00%)
May 13, 2016 0.6300 0.6500 0.6300 0.6300 61,000 +0.00(+0.00%)
May 12, 2016 0.6400 0.6400 0.6300 0.6300 38,600 -0.01(-1.56%)
May 11, 2016 0.6200 0.6500 0.6200 0.6400 35,450 +0.01(+1.59%)
May 10, 2016 0.6600 0.6600 0.6300 0.6300 86,850 -0.03(-4.55%)
May 09, 2016 0.6500 0.6700 0.6500 0.6600 30,164 +0.00(+0.00%)
May 06, 2016 0.6600 0.6600 0.6600 0.6600 30,250 +0.01(+1.54%)
May 05, 2016 0.6600 0.6600 0.6500 0.6500 55,500 +0.00(+0.00%)
May 04, 2016 0.6700 0.6700 0.6500 0.6500 43,900 -0.02(-2.99%)
May 03, 2016 0.6600 0.6800 0.6600 0.6700 27,054 +0.00(+0.00%)
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.