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 (%)
Apr 29, 2016 0.6700 0.6800 0.6600 0.6700 92,906 +0.00(+0.00%)
Apr 28, 2016 0.6700 0.6800 0.6600 0.6700 30,155 +0.00(+0.00%)
Apr 27, 2016 0.6600 0.6700 0.6600 0.6700 63,790 +0.03(+4.69%)
Apr 26, 2016 0.6700 0.6700 0.6400 0.6400 8,210 -0.01(-1.54%)
Apr 25, 2016 0.6800 0.6800 0.6500 0.6500 56,500 -0.03(-4.41%)
Apr 22, 2016 0.6600 0.7000 0.6600 0.6800 124,700 +0.02(+3.03%)
Apr 21, 2016 0.6600 0.6700 0.6500 0.6600 36,270 +0.00(+0.00%)
Apr 20, 2016 0.7000 0.7000 0.6600 0.6600 117,550 -0.02(-2.94%)
Apr 19, 2016 0.6700 0.6900 0.6700 0.6800 89,837 +0.01(+1.49%)
Apr 18, 2016 0.6700 0.6700 0.6600 0.6700 30,492 +0.01(+1.52%)
Apr 15, 2016 0.6900 0.6900 0.6600 0.6600 69,197 -0.03(-4.35%)
Apr 14, 2016 0.7100 0.7100 0.6900 0.6900 103,850 -0.01(-1.43%)
Apr 13, 2016 0.6700 0.7000 0.6700 0.7000 119,274 +0.02(+2.94%)
Apr 12, 2016 0.6600 0.6800 0.6600 0.6800 45,090 +0.03(+4.62%)
Apr 11, 2016 0.6500 0.6500 0.6400 0.6500 10,900 +0.01(+1.56%)
Apr 08, 2016 0.6400 0.6500 0.6400 0.6400 18,550 +0.00(+0.00%)
Apr 07, 2016 0.6400 0.6500 0.6400 0.6400 9,320 +0.00(+0.00%)
Apr 06, 2016 0.6500 0.6500 0.6400 0.6400 32,700 -0.01(-1.54%)
Apr 05, 2016 0.6600 0.6600 0.6500 0.6500 5,600 +0.00(+0.00%)
Apr 04, 2016 0.6600 0.6600 0.6500 0.6500 11,020 -0.01(-1.52%)
Apr 01, 2016 0.6700 0.6800 0.6600 0.6600 31,200 +0.00(+0.00%)
Mar 31, 2016 0.6600 0.6800 0.6500 0.6600 127,830 +0.01(+1.54%)
Mar 30, 2016 0.6500 0.6700 0.6500 0.6500 9,946 -0.01(-1.52%)
Mar 29, 2016 0.6600 0.6700 0.6600 0.6600 20,490 +0.00(+0.00%)
Mar 28, 2016 0.6600 0.6600 0.6600 0.6600 6,100 +0.00(+0.00%)
Mar 24, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 23, 2016 0.6700 0.6800 0.6700 0.6700 37,280 -0.01(-1.47%)
Mar 22, 2016 0.7100 0.7100 0.6800 0.6800 103,080 -0.03(-4.23%)
Mar 21, 2016 0.7000 0.7200 0.6700 0.7100 76,750 +0.03(+4.41%)
Mar 18, 2016 0.7000 0.7100 0.6800 0.6800 60,321 -0.01(-1.45%)
Mar 17, 2016 0.6700 0.6900 0.6600 0.6900 45,960 +0.02(+2.99%)
Mar 16, 2016 0.6500 0.6700 0.6500 0.6700 50,560 +0.00(+0.00%)
Mar 15, 2016 0.6750 0.6800 0.6700 0.6700 12,000 -0.01(-1.47%)
Mar 14, 2016 0.6600 0.6800 0.6500 0.6800 73,400 +0.00(+0.00%)
Mar 11, 2016 0.6800 0.6900 0.6500 0.6800 62,300 -0.01(-1.45%)
Mar 10, 2016 0.7000 0.7000 0.6700 0.6900 40,800 -0.01(-1.43%)
Mar 09, 2016 0.6800 0.7000 0.6700 0.7000 21,200 +0.01(+1.45%)
Mar 08, 2016 0.7200 0.7200 0.6700 0.6900 86,990 -0.02(-2.82%)
Mar 07, 2016 0.6900 0.7100 0.6800 0.7100 222,086 +0.03(+4.41%)
Mar 04, 2016 0.6900 0.7000 0.6100 0.6800 301,600 -0.01(-1.45%)
Mar 03, 2016 0.6700 0.6900 0.6700 0.6900 62,035 +0.03(+4.55%)
Mar 02, 2016 0.6600 0.6800 0.6500 0.6600 67,740 +0.00(+0.00%)
Mar 01, 2016 0.6400 0.6700 0.6400 0.6600 107,070 +0.03(+4.76%)
Feb 29, 2016 0.6400 0.6400 0.6300 0.6300 69,280 +0.01(+1.61%)
Feb 26, 2016 0.6200 0.6400 0.6200 0.6200 113,544 +0.00(+0.00%)
Feb 25, 2016 0.6500 0.6500 0.6100 0.6200 231,313 -0.03(-4.62%)
Feb 24, 2016 0.6700 0.6800 0.6400 0.6500 162,470 -0.02(-2.99%)
Feb 23, 2016 0.6900 0.6700 0.6700 60,200 -0.02(-2.90%)
Feb 22, 2016 0.6800 0.7000 0.6700 0.6900 33,228 +0.01(+1.47%)
Feb 19, 2016 0.6800 0.6800 0.6800 0.6800 34,650 +0.00(+0.00%)
Feb 18, 2016 0.7000 0.7000 0.6800 0.6800 78,400 -0.01(-1.45%)
Feb 17, 2016 0.6800 0.7000 0.6800 0.6900 115,410 +0.01(+1.47%)
Feb 16, 2016 0.6700 0.6800 0.6600 0.6800 25,330 +0.01(+1.49%)
Feb 12, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Feb 11, 2016 0.6700 0.6700 0.6500 0.6600 30,000 -0.01(-1.49%)
Feb 10, 2016 0.6700 0.6900 0.6700 0.6700 46,891 -0.02(-2.90%)
Feb 09, 2016 0.7000 0.7100 0.6900 0.6900 30,450 -0.02(-2.82%)
Feb 08, 2016 0.7400 0.7400 0.7100 0.7100 83,405 -0.03(-4.05%)
Feb 05, 2016 0.7400 0.7600 0.7300 0.7400 49,875 -0.01(-1.33%)
Feb 04, 2016 0.7700 0.7700 0.7300 0.7500 342,630 -0.03(-3.85%)
Feb 03, 2016 0.7700 0.7800 0.7500 0.7800 41,500 +0.02(+2.63%)
Feb 02, 2016 0.7600 0.7600 0.7400 0.7600 10,650 -0.01(-1.30%)
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.