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, 2023 1.340 1.450 1.340 1.400 91,405 +0.05(+3.70%)
Jul 28, 2023 1.330 1.360 1.330 1.350 40,080 +0.04(+3.05%)
Jul 27, 2023 1.320 1.340 1.300 1.310 63,048 -0.03(-2.24%)
Jul 26, 2023 1.340 1.350 1.310 1.340 29,600 +0.02(+1.52%)
Jul 25, 2023 1.310 1.340 1.300 1.320 35,413 +0.04(+3.13%)
Jul 24, 2023 1.280 1.300 1.280 1.280 12,860 -0.02(-1.54%)
Jul 21, 2023 1.330 1.330 1.280 1.300 18,300 +0.01(+0.78%)
Jul 20, 2023 1.300 1.330 1.290 1.290 6,569 -0.06(-4.44%)
Jul 19, 2023 1.350 1.350 1.290 1.350 39,968 +0.05(+3.85%)
Jul 18, 2023 1.300 1.330 1.290 1.300 33,837 +0.03(+2.36%)
Jul 17, 2023 1.320 1.320 1.270 1.270 33,663 -0.04(-3.05%)
Jul 14, 2023 1.330 1.350 1.290 1.310 45,246 -0.01(-0.76%)
Jul 13, 2023 1.280 1.340 1.270 1.320 29,769 +0.04(+3.13%)
Jul 12, 2023 1.260 1.280 1.260 1.280 17,973 +0.03(+2.40%)
Jul 11, 2023 1.280 1.290 1.250 1.250 35,235 -0.01(-0.79%)
Jul 10, 2023 1.300 1.300 1.220 1.260 55,382 -0.02(-1.56%)
Jul 07, 2023 1.260 1.300 1.260 1.280 19,030 +0.01(+0.79%)
Jul 06, 2023 1.360 1.360 1.250 1.270 35,469 -0.09(-6.62%)
Jul 05, 2023 1.390 1.390 1.350 1.360 11,766 -0.01(-0.73%)
Jul 04, 2023 1.310 1.370 1.250 1.370 24,475 +0.00(+0.00%)
Jun 30, 2023 1.370 0 +0.00(+0.00%)
Jun 29, 2023 1.370 1.400 1.360 1.370 77,266 -0.01(-0.72%)
Jun 28, 2023 1.340 1.390 1.330 1.380 25,043 +0.04(+2.99%)
Jun 27, 2023 1.380 1.380 1.340 1.340 34,924 -0.04(-2.90%)
Jun 26, 2023 1.360 1.380 1.340 1.380 47,300 -0.01(-0.72%)
Jun 23, 2023 1.340 1.390 1.320 1.390 35,651 +0.06(+4.51%)
Jun 22, 2023 1.350 1.360 1.330 1.330 23,012 -0.03(-2.21%)
Jun 21, 2023 1.370 1.380 1.360 1.360 17,785 -0.01(-0.73%)
Jun 20, 2023 1.440 1.440 1.370 1.370 17,370 -0.09(-6.16%)
Jun 19, 2023 1.430 1.460 1.430 1.460 3,452 -0.01(-0.68%)
Jun 16, 2023 1.400 1.490 1.360 1.470 54,565 +0.07(+5.00%)
Jun 15, 2023 1.380 1.410 1.350 1.400 36,513 +0.00(+0.00%)
Jun 14, 2023 1.450 1.450 1.330 1.400 57,498 -0.03(-2.10%)
Jun 13, 2023 1.470 1.490 1.430 1.430 90,188 -0.01(-0.69%)
Jun 12, 2023 1.420 1.460 1.410 1.440 37,330 +0.03(+2.13%)
Jun 09, 2023 1.400 1.420 1.380 1.410 65,761 -0.02(-1.40%)
Jun 08, 2023 1.390 1.430 1.370 1.430 104,775 +0.02(+1.42%)
Jun 07, 2023 1.420 1.430 1.400 1.410 215,023 +0.00(+0.00%)
Jun 06, 2023 1.460 1.460 1.390 1.410 66,615 -0.02(-1.40%)
Jun 05, 2023 1.370 1.470 1.340 1.430 442,273 +0.10(+7.52%)
Jun 02, 2023 1.320 1.340 1.280 1.330 132,436 +0.01(+0.76%)
Jun 01, 2023 1.210 1.380 1.210 1.320 115,653 +0.09(+7.32%)
May 31, 2023 1.180 1.250 1.150 1.230 26,904 +0.04(+3.36%)
May 30, 2023 1.250 1.250 1.180 1.190 73,191 -0.09(-7.03%)
May 29, 2023 1.290 1.290 1.260 1.280 5,959 +0.03(+2.40%)
May 26, 2023 1.250 1.260 1.240 1.250 26,552 -0.01(-0.79%)
May 25, 2023 1.260 1.260 1.250 1.260 6,500 +0.01(+0.80%)
May 24, 2023 1.280 1.280 1.250 1.250 16,588 -0.02(-1.57%)
May 23, 2023 1.310 1.320 1.270 1.270 106,732 -0.02(-1.55%)
May 19, 2023 1.290 0 -0.01(-0.77%)
May 18, 2023 1.220 1.300 1.210 1.300 29,515 +0.07(+5.69%)
May 17, 2023 1.210 1.230 1.210 1.230 7,295 +0.01(+0.82%)
May 16, 2023 1.280 1.310 1.220 1.220 23,320 -0.07(-5.43%)
May 15, 2023 1.310 1.320 1.290 1.290 6,517 -0.04(-3.01%)
May 12, 2023 1.330 1.330 1.280 1.330 6,000 -0.01(-0.75%)
May 11, 2023 1.330 1.340 1.270 1.340 29,683 +0.02(+1.52%)
May 10, 2023 1.350 1.370 1.310 1.320 48,090 -0.01(-0.75%)
May 09, 2023 1.270 1.340 1.270 1.330 40,038 +0.05(+3.91%)
May 08, 2023 1.250 1.280 1.240 1.280 1,500 +0.02(+1.59%)
May 05, 2023 1.180 1.260 1.180 1.260 23,445 +0.08(+6.78%)
May 04, 2023 1.160 1.210 1.160 1.180 11,021 +0.02(+1.72%)
May 03, 2023 1.170 1.210 1.160 1.160 30,699 -0.01(-0.85%)
May 02, 2023 1.180 1.180 1.160 1.170 28,100 -0.01(-0.85%)
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.