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 (%)
Nov 30, 2021 1.990 2.010 1.800 1.900 394,083 -0.07(-3.55%)
Nov 29, 2021 2.030 2.080 1.950 1.970 366,396 -0.01(-0.51%)
Nov 26, 2021 1.990 2.040 1.920 1.980 521,582 -0.07(-3.41%)
Nov 25, 2021 2.010 2.060 2.010 2.050 51,554 +0.00(+0.00%)
Nov 24, 2021 2.050 2.120 2.000 2.050 201,168 +0.00(+0.00%)
Nov 23, 2021 2.030 2.180 2.010 2.050 490,958 +0.04(+1.99%)
Nov 22, 2021 2.130 2.140 1.990 2.010 485,291 -0.13(-6.07%)
Nov 19, 2021 2.330 2.330 2.120 2.140 352,273 -0.20(-8.55%)
Nov 18, 2021 2.340 2.340 2.290 2.340 275,575 -0.01(-0.43%)
Nov 17, 2021 2.290 2.410 2.290 2.350 333,688 +0.06(+2.62%)
Nov 16, 2021 2.400 2.400 2.260 2.290 481,694 -0.12(-4.98%)
Nov 15, 2021 2.530 2.540 2.360 2.410 376,565 -0.07(-2.82%)
Nov 12, 2021 2.600 2.720 2.470 2.480 456,432 -0.08(-3.13%)
Nov 11, 2021 2.440 2.690 2.410 2.560 801,309 +0.16(+6.67%)
Nov 10, 2021 2.500 2.400 348,491 -0.08(-3.23%)
Nov 09, 2021 2.610 2.630 2.360 2.480 497,971 -0.09(-3.50%)
Nov 08, 2021 2.400 2.630 2.380 2.570 698,169 +0.20(+8.44%)
Nov 05, 2021 2.370 2.380 2.270 2.370 382,252 +0.01(+0.42%)
Nov 04, 2021 2.410 2.410 2.280 2.360 440,111 +0.07(+3.06%)
Nov 03, 2021 2.210 2.400 2.210 2.290 625,114 +0.09(+4.09%)
Nov 02, 2021 2.220 2.220 2.120 2.200 183,317 -0.03(-1.35%)
Nov 01, 2021 2.180 2.280 2.160 2.230 182,984 +0.05(+2.29%)
Oct 29, 2021 2.260 2.260 2.060 2.180 782,914 -0.11(-4.80%)
Oct 28, 2021 2.280 2.370 2.230 2.290 155,325 +0.04(+1.78%)
Oct 27, 2021 2.370 2.430 2.230 2.250 232,044 -0.12(-5.06%)
Oct 26, 2021 2.450 2.370 308,344 -0.06(-2.47%)
Oct 25, 2021 2.300 2.500 2.290 2.430 547,942 +0.13(+5.65%)
Oct 22, 2021 2.360 2.370 2.190 2.300 318,095 -0.09(-3.77%)
Oct 21, 2021 2.460 2.460 2.290 2.390 337,668 -0.08(-3.24%)
Oct 20, 2021 2.310 2.520 2.250 2.470 329,665 +0.14(+6.01%)
Oct 19, 2021 2.410 2.430 2.270 2.330 229,846 -0.03(-1.27%)
Oct 18, 2021 2.320 2.470 2.310 2.360 319,175 +0.07(+3.06%)
Oct 15, 2021 2.290 2.360 2.180 2.290 319,453 +0.02(+0.88%)
Oct 14, 2021 2.360 2.360 2.210 2.270 402,643 -0.03(-1.30%)
Oct 13, 2021 2.260 2.390 2.150 2.300 590,195 +0.11(+5.02%)
Oct 12, 2021 1.940 2.200 1.940 2.190 528,788 +0.27(+14.06%)
Oct 08, 2021 1.920 1.920 1.920 0 -0.14(-6.80%)
Oct 07, 2021 2.030 2.140 2.010 2.060 174,513 +0.06(+3.00%)
Oct 06, 2021 2.150 2.150 1.980 2.000 366,477 -0.19(-8.68%)
Oct 05, 2021 2.160 2.230 2.100 2.190 368,683 +0.04(+1.86%)
Oct 04, 2021 2.130 2.320 2.090 2.150 495,482 +0.02(+0.94%)
Oct 01, 2021 2.190 2.210 2.050 2.130 244,883 -0.08(-3.62%)
Sep 30, 2021 2.090 2.260 2.070 2.210 423,286 +0.11(+5.24%)
Sep 29, 2021 2.150 2.150 2.030 2.100 251,677 -0.05(-2.33%)
Sep 28, 2021 2.160 2.210 2.110 2.150 283,523 -0.02(-0.92%)
Sep 27, 2021 2.160 2.270 2.110 2.170 463,615 +0.10(+4.83%)
Sep 24, 2021 2.200 2.220 2.050 2.070 288,818 -0.18(-8.00%)
Sep 23, 2021 2.190 2.260 2.080 2.250 302,016 +0.05(+2.27%)
Sep 22, 2021 2.280 2.350 2.180 2.200 266,086 -0.02(-0.90%)
Sep 21, 2021 2.250 2.360 2.210 2.220 371,169 +0.04(+1.83%)
Sep 20, 2021 2.180 2.250 2.090 2.180 619,167 -0.25(-10.29%)
Sep 17, 2021 2.460 2.460 2.230 2.430 629,402 -0.04(-1.62%)
Sep 16, 2021 2.630 2.630 2.430 2.470 530,470 -0.11(-4.26%)
Sep 15, 2021 2.360 2.630 2.350 2.580 798,909 +0.22(+9.32%)
Sep 14, 2021 2.350 2.510 2.190 2.360 1,124,267 +0.11(+4.89%)
Sep 13, 2021 2.190 2.530 2.180 2.250 895,638 +0.15(+7.14%)
Sep 10, 2021 1.860 2.170 1.860 2.100 696,745 +0.24(+12.90%)
Sep 09, 2021 1.860 1.910 1.840 1.860 119,295 -0.07(-3.63%)
Sep 08, 2021 1.980 1.980 1.780 1.930 237,970 +0.00(+0.00%)
Sep 07, 2021 1.910 1.990 1.890 1.930 215,950 +0.08(+4.32%)
Sep 03, 2021 1.850 1.850 1.850 0 +0.04(+2.21%)
Sep 02, 2021 1.700 1.840 1.700 1.810 303,290 +0.15(+9.04%)
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.