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

Ur Energy Inc (TSX: URE )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2023 2.280 2.280 2.060 2.060 220,147 -0.18(-8.04%)
Sep 28, 2023 2.190 2.260 2.170 2.240 157,185 +0.09(+4.19%)
Sep 27, 2023 2.200 2.210 2.070 2.150 78,663 -0.02(-0.92%)
Sep 26, 2023 2.220 2.220 2.130 2.170 134,097 -0.01(-0.46%)
Sep 25, 2023 2.120 2.200 2.160 2.180 163,229 +0.10(+4.81%)
Sep 22, 2023 2.000 2.130 2.000 2.080 95,834 +0.10(+5.05%)
Sep 21, 2023 1.940 2.000 1.940 1.980 31,624 +0.00(+0.00%)
Sep 20, 2023 1.930 2.050 1.930 1.980 81,538 +0.02(+1.02%)
Sep 19, 2023 2.060 2.060 1.920 1.960 273,205 -0.14(-6.67%)
Sep 18, 2023 2.080 2.100 2.010 2.100 101,532 +0.03(+1.45%)
Sep 15, 2023 2.140 2.180 2.070 2.070 157,242 -0.04(-1.90%)
Sep 14, 2023 2.110 2.140 2.060 2.110 143,734 +0.06(+2.93%)
Sep 13, 2023 2.000 2.080 1.980 2.050 160,471 +0.10(+5.13%)
Sep 12, 2023 2.060 2.060 1.940 1.950 200,424 -0.05(-2.50%)
Sep 11, 2023 1.900 2.020 1.900 2.000 153,515 +0.07(+3.63%)
Sep 08, 2023 1.950 1.980 1.900 1.930 85,925 +0.01(+0.52%)
Sep 07, 2023 1.940 1.950 1.890 1.920 84,939 +0.00(+0.00%)
Sep 06, 2023 1.920 1.970 1.880 1.920 99,607 +0.00(+0.00%)
Sep 05, 2023 1.850 1.920 1.840 1.920 204,691 +0.10(+5.49%)
Sep 01, 2023 1.820 0 +0.02(+1.11%)
Aug 31, 2023 1.790 1.800 1.730 1.800 98,216 +0.04(+2.27%)
Aug 30, 2023 1.740 1.800 1.740 1.760 103,636 -0.01(-0.56%)
Aug 29, 2023 1.750 1.780 1.710 1.770 66,431 +0.02(+1.14%)
Aug 28, 2023 1.730 1.760 1.730 1.750 51,023 +0.02(+1.16%)
Aug 25, 2023 1.660 1.730 1.650 1.730 88,860 +0.07(+4.22%)
Aug 24, 2023 1.710 1.710 1.650 1.660 79,089 -0.06(-3.49%)
Aug 23, 2023 1.600 1.720 1.600 1.720 159,368 +0.07(+4.24%)
Aug 22, 2023 1.700 1.700 1.630 1.650 40,144 -0.03(-1.79%)
Aug 21, 2023 1.590 1.690 1.580 1.680 96,197 +0.10(+6.33%)
Aug 18, 2023 1.500 1.600 1.500 1.580 90,052 +0.08(+5.33%)
Aug 17, 2023 1.490 1.520 1.470 1.500 23,257 +0.00(+0.00%)
Aug 16, 2023 1.500 1.530 1.480 1.500 42,675 +0.00(+0.00%)
Aug 15, 2023 1.590 1.590 1.500 1.500 41,813 -0.09(-5.66%)
Aug 14, 2023 1.600 1.600 1.550 1.590 27,518 -0.01(-0.63%)
Aug 11, 2023 1.510 1.600 1.510 1.600 78,441 +0.11(+7.38%)
Aug 10, 2023 1.530 1.590 1.490 1.490 130,304 -0.03(-1.97%)
Aug 09, 2023 1.450 1.520 1.450 1.520 194,136 +0.09(+6.29%)
Aug 08, 2023 1.330 1.450 1.330 1.430 69,686 +0.03(+2.14%)
Aug 04, 2023 1.400 0 -0.01(-0.71%)
Aug 03, 2023 1.390 1.430 1.380 1.410 51,804 +0.01(+0.71%)
Aug 02, 2023 1.390 1.410 1.350 1.400 16,739 -0.02(-1.41%)
Aug 01, 2023 1.400 1.420 1.380 1.420 22,465 +0.02(+1.43%)
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%)
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.