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 -0.030 (-1.27%)
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 (%)
Jan 31, 2012 1.180 1.440 1.150 1.390 600,575 +0.23(+19.83%)
Jan 30, 2012 1.150 1.180 1.110 1.160 144,905 +0.02(+1.75%)
Jan 27, 2012 1.100 1.140 1.090 1.140 76,086 +0.04(+3.64%)
Jan 26, 2012 1.090 1.130 1.090 1.100 149,609 +0.00(+0.00%)
Jan 25, 2012 1.090 1.100 1.030 1.100 155,966 +0.01(+0.92%)
Jan 24, 2012 1.120 1.120 1.050 1.090 169,625 -0.02(-1.80%)
Jan 23, 2012 1.110 1.190 1.090 1.110 453,599 +0.04(+3.74%)
Jan 20, 2012 1.100 1.100 1.060 1.070 127,900 -0.02(-1.83%)
Jan 19, 2012 1.060 1.090 1.050 1.090 332,232 +0.04(+3.81%)
Jan 18, 2012 1.050 1.050 1.030 1.050 249,574 +0.03(+2.94%)
Jan 17, 2012 1.090 1.090 1.010 1.020 292,500 -0.05(-4.67%)
Jan 16, 2012 0.9600 1.100 0.9600 1.070 348,129 +0.12(+12.63%)
Jan 13, 2012 0.9600 0.9600 0.9400 0.9500 123,566 +0.00(+0.00%)
Jan 12, 2012 0.9100 0.9500 0.9100 0.9500 135,150 +0.04(+4.40%)
Jan 11, 2012 0.9100 0.9100 0.8900 0.9100 220,609 +0.00(+0.00%)
Jan 10, 2012 0.9200 0.9300 0.9100 0.9100 64,667 -0.01(-1.09%)
Jan 09, 2012 0.8800 0.9200 0.8800 0.9200 38,366 +0.03(+3.37%)
Jan 06, 2012 0.9000 0.9000 0.8900 0.8900 74,050 -0.01(-1.11%)
Jan 05, 2012 0.8800 0.9000 0.8800 0.9000 93,135 +0.01(+1.12%)
Jan 04, 2012 0.9000 0.9000 0.8800 0.8900 35,123 +0.02(+2.30%)
Dec 30, 2011 0.8400 0.8800 0.8400 0.8700 50,591 +0.02(+2.35%)
Dec 29, 2011 0.8600 0.8800 0.8500 0.8500 20,704 +0.00(+0.00%)
Dec 28, 2011 0.9000 0.9000 0.8500 0.8500 65,244 -0.04(-4.49%)
Dec 23, 2011 0.9300 0.8900 0.8900 0.8900 113,535 -0.04(-4.30%)
Dec 21, 2011 0.9200 0.9300 0.9100 0.9300 59,820 -0.01(-1.06%)
Dec 20, 2011 0.8700 0.9400 0.8700 0.9400 72,280 +0.06(+6.82%)
Dec 19, 2011 0.9000 0.9000 0.8700 0.8800 104,158 +0.00(+0.00%)
Dec 16, 2011 0.9000 0.9200 0.8800 0.8800 32,870 -0.02(-2.22%)
Dec 15, 2011 0.9300 0.9300 0.8900 0.9000 55,250 +0.00(+0.00%)
Dec 14, 2011 0.9200 0.9200 0.9000 0.9000 37,636 -0.03(-3.23%)
Dec 13, 2011 0.9600 0.9600 0.9300 0.9300 38,602 -0.02(-2.11%)
Dec 12, 2011 0.9500 0.9600 0.9200 0.9500 32,311 -0.01(-1.04%)
Dec 09, 2011 0.8900 0.9600 0.8900 0.9600 116,999 +0.06(+6.67%)
Dec 08, 2011 0.9500 0.9500 0.8900 0.9000 248,804 -0.05(-5.26%)
Dec 07, 2011 1.000 1.000 0.9500 0.9500 120,842 -0.06(-5.94%)
Dec 06, 2011 1.010 1.010 0.9600 1.010 36,300 -0.01(-0.98%)
Dec 05, 2011 1.030 1.060 1.000 1.020 188,891 +0.01(+0.99%)
Dec 02, 2011 1.060 1.090 1.010 1.010 93,789 -0.02(-1.94%)
Dec 01, 2011 1.070 1.100 1.030 1.030 51,975 -0.05(-4.63%)
Nov 30, 2011 0.9700 1.080 0.9700 1.080 107,360 +0.13(+13.68%)
Nov 29, 2011 0.8800 0.9500 0.8800 0.9500 132,356 +0.05(+5.56%)
Nov 28, 2011 0.9500 0.9500 0.8800 0.9000 172,336 -0.01(-1.10%)
Nov 25, 2011 0.9300 0.9500 0.9100 0.9100 123,195 -0.07(-7.14%)
Nov 24, 2011 0.9100 0.9800 0.9100 0.9800 48,320 +0.05(+5.38%)
Nov 23, 2011 0.9500 0.9600 0.9300 0.9300 34,240 -0.05(-5.10%)
Nov 22, 2011 0.9800 0.9900 0.9800 0.9800 33,227 -0.01(-1.01%)
Nov 21, 2011 1.040 1.040 0.9800 0.9900 162,007 -0.07(-6.60%)
Nov 18, 2011 1.040 1.060 1.040 1.060 47,934 +0.02(+1.92%)
Nov 17, 2011 1.090 1.090 1.040 1.040 122,145 -0.06(-5.45%)
Nov 16, 2011 1.100 1.120 1.090 1.100 82,405 -0.02(-1.79%)
Nov 15, 2011 1.120 1.120 1.080 1.120 65,671 +0.03(+2.75%)
Nov 14, 2011 1.110 1.110 1.090 1.090 101,080 -0.02(-1.80%)
Nov 11, 2011 1.100 1.110 1.070 1.110 38,668 +0.02(+1.83%)
Nov 10, 2011 1.100 1.100 1.060 1.090 27,051 +0.05(+4.81%)
Nov 09, 2011 1.090 1.120 1.020 1.040 55,299 -0.09(-7.96%)
Nov 08, 2011 1.140 1.140 1.120 1.130 44,111 +0.00(+0.00%)
Nov 07, 2011 1.150 1.170 1.110 1.130 110,502 -0.06(-5.04%)
Nov 04, 2011 1.220 1.220 1.160 1.190 68,937 +0.00(+0.00%)
Nov 03, 2011 1.190 1.210 1.180 1.190 43,246 -0.01(-0.83%)
Nov 02, 2011 1.150 1.220 1.150 1.200 144,740 +0.04(+3.45%)
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.