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 (%)
Sep 30, 2019 0.7900 0.8100 0.7700 0.8100 19,457 +0.01(+1.25%)
Sep 27, 2019 0.7800 0.8000 0.7800 0.8000 43,376 +0.02(+2.56%)
Sep 26, 2019 0.7800 0.8000 0.7700 0.7800 80,679 +0.01(+1.30%)
Sep 25, 2019 0.8000 0.8000 0.7700 0.7700 71,803 -0.01(-1.28%)
Sep 24, 2019 0.8000 0.8100 0.7800 0.7800 65,500 -0.02(-2.50%)
Sep 23, 2019 0.7900 0.8200 0.7900 0.8000 59,500 +0.01(+1.27%)
Sep 20, 2019 0.7900 0.8000 0.7800 0.7900 11,550 +0.01(+1.28%)
Sep 19, 2019 0.7800 0.7900 0.7600 0.7800 14,845 +0.00(+0.00%)
Sep 18, 2019 0.8000 0.8100 0.7800 0.7800 32,653 -0.02(-2.50%)
Sep 17, 2019 0.8200 0.8300 0.8000 0.8000 40,000 +0.00(+0.00%)
Sep 16, 2019 0.8100 0.8300 0.8000 0.8000 95,100 +0.00(+0.00%)
Sep 13, 2019 0.8200 0.8200 0.8000 0.8000 17,500 +0.02(+2.56%)
Sep 12, 2019 0.8100 0.8100 0.7800 0.7800 36,338 +0.00(+0.00%)
Sep 11, 2019 0.8000 0.8200 0.7800 0.7800 113,450 -0.03(-3.70%)
Sep 10, 2019 0.7700 0.8100 0.7700 0.8100 21,300 +0.03(+3.85%)
Sep 09, 2019 0.8200 0.8300 0.7800 0.7800 62,300 -0.05(-6.02%)
Sep 06, 2019 0.7900 0.8500 0.7700 0.8300 175,088 +0.05(+6.41%)
Sep 05, 2019 0.8000 0.8200 0.7700 0.7800 22,894 -0.02(-2.50%)
Sep 04, 2019 0.8300 0.8300 0.7900 0.8000 167,999 -0.03(-3.61%)
Sep 03, 2019 0.7700 0.8400 0.7700 0.8300 94,820 +0.04(+5.06%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Aug 29, 2019 0.7500 0.7500 0.7100 0.7100 52,600 -0.03(-4.05%)
Aug 28, 2019 0.7200 0.7400 0.7000 0.7400 46,127 +0.01(+1.37%)
Aug 27, 2019 0.7200 0.7300 0.7200 0.7300 5,200 +0.02(+2.82%)
Aug 26, 2019 0.7200 0.7500 0.7100 0.7100 40,500 -0.01(-1.39%)
Aug 23, 2019 0.7200 0.7500 0.7200 0.7200 30,460 -0.04(-5.26%)
Aug 22, 2019 0.7700 0.7800 0.7600 0.7600 6,200 -0.01(-1.30%)
Aug 21, 2019 0.7900 0.7900 0.7600 0.7700 31,820 +0.00(+0.00%)
Aug 20, 2019 0.7600 0.7900 0.7500 0.7700 116,700 +0.02(+2.67%)
Aug 19, 2019 0.7100 0.7500 0.7100 0.7500 51,250 +0.05(+7.14%)
Aug 16, 2019 0.7200 0.7200 0.7000 0.7000 19,500 -0.01(-1.41%)
Aug 15, 2019 0.7300 0.7300 0.7100 0.7100 9,200 -0.02(-2.74%)
Aug 14, 2019 0.7000 0.7400 0.7000 0.7300 68,700 +0.03(+4.29%)
Aug 13, 2019 0.7400 0.7400 0.7000 0.7000 66,578 -0.02(-2.78%)
Aug 12, 2019 0.7200 0.7300 0.7100 0.7200 114,000 -0.01(-1.37%)
Aug 09, 2019 0.7600 0.7600 0.7300 0.7300 41,000 -0.03(-3.95%)
Aug 08, 2019 0.7300 0.7600 0.7300 0.7600 54,725 +0.01(+1.33%)
Aug 07, 2019 0.7200 0.7500 0.7200 0.7500 54,705 +0.03(+4.17%)
Aug 06, 2019 0.7500 0.7900 0.7200 0.7200 120,600 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 01, 2019 0.7700 0.7900 0.7600 0.7700 37,611 -0.01(-1.28%)
Jul 31, 2019 0.7500 0.7800 0.7400 0.7800 67,701 +0.04(+5.41%)
Jul 30, 2019 0.7800 0.7800 0.7400 0.7400 41,589 -0.05(-6.33%)
Jul 29, 2019 0.7800 0.8100 0.7800 0.7900 33,850 +0.01(+1.28%)
Jul 26, 2019 0.7500 0.8200 0.7200 0.7800 96,200 +0.04(+5.41%)
Jul 25, 2019 0.7500 0.7800 0.7200 0.7400 49,836 +0.01(+1.37%)
Jul 24, 2019 0.7700 0.7900 0.7300 0.7300 115,800 -0.04(-5.19%)
Jul 23, 2019 0.7900 0.7900 0.7300 0.7700 225,965 -0.01(-1.28%)
Jul 22, 2019 0.8200 0.8300 0.7800 0.7800 105,154 -0.02(-2.50%)
Jul 19, 2019 0.8100 0.8400 0.8000 0.8000 155,433 +0.00(+0.00%)
Jul 18, 2019 0.8400 0.8400 0.7900 0.8000 312,800 -0.03(-3.61%)
Jul 17, 2019 0.8800 0.9000 0.8300 0.8300 175,414 -0.02(-2.35%)
Jul 16, 2019 0.8300 0.9000 0.8300 0.8500 345,530 +0.04(+4.94%)
Jul 15, 2019 0.8600 0.9100 0.8100 0.8100 609,370 +0.02(+2.53%)
Jul 12, 2019 1.240 1.240 0.7500 0.7900 1,992,046 -0.41(-34.17%)
Jul 11, 2019 1.290 1.290 1.200 1.200 38,100 -0.03(-2.44%)
Jul 10, 2019 1.280 1.280 1.230 1.230 27,689 -0.04(-3.15%)
Jul 09, 2019 1.240 1.300 1.230 1.270 35,700 +0.02(+1.60%)
Jul 08, 2019 1.230 1.250 1.220 1.250 19,944 +0.03(+2.46%)
Jul 05, 2019 1.190 1.230 1.100 1.220 168,955 +0.08(+7.02%)
Jul 04, 2019 1.120 1.160 1.120 1.140 2,400 +0.02(+1.79%)
Jul 03, 2019 1.220 1.220 1.100 1.120 158,026 -0.08(-6.67%)
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.