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

Ur Energy Inc (TSX: URE )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2021 1.460 1.460 1.460 0 -0.07(-4.58%)
Jul 29, 2021 1.600 1.610 1.520 1.530 199,241 -0.05(-3.16%)
Jul 28, 2021 1.450 1.600 1.440 1.580 185,955 +0.14(+9.72%)
Jul 27, 2021 1.500 1.520 1.400 1.440 115,515 -0.04(-2.70%)
Jul 26, 2021 1.480 1.540 1.440 1.480 120,523 +0.05(+3.50%)
Jul 23, 2021 1.500 1.500 1.410 1.430 118,724 -0.04(-2.72%)
Jul 22, 2021 1.520 1.560 1.410 1.470 104,039 -0.02(-1.34%)
Jul 21, 2021 1.450 1.560 1.440 1.490 180,837 +0.09(+6.43%)
Jul 20, 2021 1.460 1.490 1.400 1.400 145,123 +0.01(+0.72%)
Jul 19, 2021 1.280 1.420 1.280 1.390 132,569 +0.04(+2.96%)
Jul 16, 2021 1.460 1.470 1.330 1.350 184,312 -0.08(-5.59%)
Jul 15, 2021 1.440 1.530 1.420 1.430 185,760 -0.02(-1.38%)
Jul 14, 2021 1.500 1.540 1.430 1.450 116,847 -0.07(-4.61%)
Jul 13, 2021 1.560 1.570 1.510 1.520 57,364 -0.03(-1.94%)
Jul 12, 2021 1.620 1.620 1.520 1.550 81,499 -0.04(-2.52%)
Jul 09, 2021 1.530 1.630 1.530 1.590 61,868 +0.05(+3.25%)
Jul 08, 2021 1.560 1.600 1.530 1.540 215,816 -0.06(-3.75%)
Jul 07, 2021 1.630 1.630 1.540 1.600 196,105 -0.04(-2.44%)
Jul 06, 2021 1.690 1.700 1.620 1.640 127,333 -0.05(-2.96%)
Jul 05, 2021 1.720 1.730 1.660 1.690 50,578 +0.01(+0.60%)
Jul 02, 2021 1.800 1.800 1.680 1.680 73,388 -0.07(-4.00%)
Jun 30, 2021 1.750 1.750 1.750 0 +0.11(+6.71%)
Jun 29, 2021 1.730 1.730 1.620 1.640 247,594 -0.08(-4.65%)
Jun 28, 2021 1.750 1.780 1.720 1.720 182,317 -0.02(-1.15%)
Jun 25, 2021 1.900 1.910 1.700 1.740 576,991 -0.20(-10.31%)
Jun 24, 2021 1.910 1.950 1.860 1.940 132,670 +0.03(+1.57%)
Jun 23, 2021 1.950 1.950 1.870 1.910 314,780 -0.03(-1.55%)
Jun 22, 2021 1.920 2.010 1.910 1.940 134,413 +0.00(+0.00%)
Jun 21, 2021 1.970 1.970 1.890 1.940 125,640 -0.02(-1.02%)
Jun 18, 2021 2.020 2.080 1.940 1.960 197,493 -0.08(-3.92%)
Jun 17, 2021 2.070 2.140 1.940 2.040 224,545 -0.06(-2.86%)
Jun 16, 2021 2.020 2.120 2.000 2.100 259,178 +0.08(+3.96%)
Jun 15, 2021 1.950 2.040 1.910 2.020 214,841 +0.09(+4.66%)
Jun 14, 2021 1.980 2.010 1.830 1.930 322,611 -0.08(-3.98%)
Jun 11, 2021 1.950 2.050 1.950 2.010 175,617 +0.06(+3.08%)
Jun 10, 2021 1.940 1.980 1.890 1.950 151,439 +0.02(+1.04%)
Jun 09, 2021 1.970 1.970 1.900 1.930 249,665 -0.06(-3.02%)
Jun 08, 2021 2.030 2.030 1.920 1.990 196,412 +0.00(+0.00%)
Jun 07, 2021 1.880 2.030 1.860 1.990 418,115 +0.13(+6.99%)
Jun 04, 2021 1.770 1.860 1.730 1.860 129,809 +0.13(+7.51%)
Jun 03, 2021 1.840 1.840 1.730 1.730 530,209 -0.14(-7.49%)
Jun 02, 2021 1.860 1.900 1.820 1.870 95,426 -0.02(-1.06%)
Jun 01, 2021 1.790 1.890 1.790 1.890 130,958 +0.12(+6.78%)
May 31, 2021 1.820 1.820 1.730 1.770 36,315 +0.00(+0.00%)
May 28, 2021 1.820 1.870 1.680 1.770 316,819 -0.02(-1.12%)
May 27, 2021 1.740 1.840 1.690 1.790 241,243 +0.09(+5.29%)
May 26, 2021 1.710 1.760 1.690 1.700 84,326 +0.04(+2.41%)
May 25, 2021 1.790 1.790 1.660 1.660 196,412 -0.17(-9.29%)
May 21, 2021 1.830 1.830 1.830 0 -0.04(-2.14%)
May 20, 2021 1.770 1.880 1.730 1.870 153,894 +0.07(+3.89%)
May 19, 2021 1.750 1.810 1.670 1.800 215,514 +0.01(+0.56%)
May 18, 2021 1.770 1.820 1.690 1.790 164,606 -0.01(-0.56%)
May 17, 2021 1.700 1.800 1.680 1.800 192,144 +0.10(+5.88%)
May 14, 2021 1.620 1.720 1.590 1.700 86,100 +0.14(+8.97%)
May 13, 2021 1.600 1.710 1.530 1.560 287,040 -0.03(-1.89%)
May 12, 2021 1.680 1.720 1.580 1.590 222,328 -0.11(-6.47%)
May 11, 2021 1.610 1.770 1.570 1.700 320,147 -0.05(-2.86%)
May 10, 2021 1.700 1.810 1.600 1.750 390,774 +0.05(+2.94%)
May 07, 2021 1.560 1.740 1.550 1.700 380,168 +0.11(+6.92%)
May 06, 2021 1.640 1.640 1.480 1.590 165,949 +0.00(+0.00%)
May 05, 2021 1.450 1.610 1.440 1.590 301,324 +0.13(+8.90%)
May 04, 2021 1.520 1.520 1.420 1.460 130,296 -0.07(-4.58%)
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.