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

Ur Energy Inc (TSX: URE )

2.430 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 1.530 1.570 1.410 1.410 226,816 -0.07(-4.73%)
Mar 30, 2021 1.510 1.510 1.410 1.480 129,995 +0.01(+0.68%)
Mar 29, 2021 1.530 1.530 1.400 1.470 206,814 -0.08(-5.16%)
Mar 26, 2021 1.480 1.570 1.420 1.550 230,744 +0.13(+9.15%)
Mar 25, 2021 1.380 1.450 1.320 1.420 187,609 -0.01(-0.70%)
Mar 24, 2021 1.460 1.570 1.410 1.430 246,875 -0.01(-0.69%)
Mar 23, 2021 1.560 1.560 1.400 1.440 263,159 -0.12(-7.69%)
Mar 22, 2021 1.620 1.630 1.520 1.560 173,346 -0.06(-3.70%)
Mar 19, 2021 1.540 1.620 1.490 1.620 613,256 +0.09(+5.88%)
Mar 18, 2021 1.600 1.680 1.480 1.530 332,081 -0.10(-6.13%)
Mar 17, 2021 1.570 1.700 1.540 1.630 224,809 +0.05(+3.16%)
Mar 16, 2021 1.690 1.800 1.510 1.580 806,608 -0.02(-1.25%)
Mar 15, 2021 1.480 1.660 1.430 1.600 496,125 +0.15(+10.34%)
Mar 12, 2021 1.420 1.450 1.370 1.450 104,268 +0.04(+2.84%)
Mar 11, 2021 1.350 1.430 1.340 1.410 78,667 +0.07(+5.22%)
Mar 10, 2021 1.380 1.410 1.300 1.340 117,767 -0.02(-1.47%)
Mar 09, 2021 1.380 1.380 1.310 1.360 353,174 +0.06(+4.62%)
Mar 08, 2021 1.350 1.380 1.280 1.300 173,252 -0.01(-0.76%)
Mar 05, 2021 1.310 1.330 1.150 1.310 515,877 +0.00(+0.00%)
Mar 04, 2021 1.450 1.450 1.260 1.310 399,044 -0.09(-6.43%)
Mar 03, 2021 1.540 1.630 1.380 1.400 337,538 -0.10(-6.67%)
Mar 02, 2021 1.420 1.520 1.390 1.500 240,476 +0.09(+6.38%)
Mar 01, 2021 1.470 1.500 1.400 1.410 114,322 -0.03(-2.08%)
Feb 26, 2021 1.460 1.510 1.330 1.440 280,846 -0.02(-1.37%)
Feb 25, 2021 1.440 1.550 1.390 1.460 212,920 -0.03(-2.01%)
Feb 24, 2021 1.390 1.550 1.390 1.490 163,826 +0.11(+7.97%)
Feb 23, 2021 1.450 1.480 1.260 1.380 329,022 -0.13(-8.61%)
Feb 22, 2021 1.600 1.640 1.480 1.510 300,418 -0.14(-8.48%)
Feb 19, 2021 1.650 1.760 1.590 1.650 264,265 +0.08(+5.10%)
Feb 18, 2021 1.700 1.730 1.520 1.570 262,700 -0.19(-10.80%)
Feb 17, 2021 1.840 1.990 1.720 1.760 840,709 +0.04(+2.33%)
Feb 16, 2021 1.540 1.780 1.500 1.720 824,888 +0.28(+19.44%)
Feb 12, 2021 1.440 1.440 1.440 0 +0.02(+1.41%)
Feb 11, 2021 1.470 1.490 1.340 1.420 218,500 +0.00(+0.00%)
Feb 10, 2021 1.410 1.500 1.310 1.420 362,903 +0.05(+3.65%)
Feb 09, 2021 1.280 1.400 1.280 1.370 313,135 +0.11(+8.73%)
Feb 08, 2021 1.290 1.290 1.220 1.260 225,631 +0.06(+5.00%)
Feb 05, 2021 1.160 1.210 1.140 1.200 87,110 +0.05(+4.35%)
Feb 04, 2021 1.200 1.200 1.140 1.150 78,795 -0.03(-2.54%)
Feb 03, 2021 1.160 1.190 1.120 1.180 103,823 +0.01(+0.85%)
Feb 02, 2021 1.220 1.220 1.080 1.170 261,240 -0.10(-7.87%)
Feb 01, 2021 1.070 1.290 1.060 1.270 382,805 +0.22(+20.95%)
Jan 29, 2021 1.110 1.160 1.030 1.050 229,525 -0.07(-6.25%)
Jan 28, 2021 1.190 1.190 1.100 1.120 105,856 -0.05(-4.27%)
Jan 27, 2021 1.230 1.250 1.150 1.170 237,576 -0.12(-9.30%)
Jan 26, 2021 1.200 1.310 1.170 1.290 430,390 +0.12(+10.26%)
Jan 25, 2021 1.210 1.240 1.170 1.170 108,247 -0.01(-0.85%)
Jan 22, 2021 1.170 1.210 1.160 1.180 67,179 -0.02(-1.67%)
Jan 21, 2021 1.240 1.240 1.150 1.200 76,607 -0.02(-1.64%)
Jan 20, 2021 1.270 1.270 1.170 1.220 140,774 -0.07(-5.43%)
Jan 19, 2021 1.280 1.300 1.190 1.290 293,324 +0.02(+1.57%)
Jan 18, 2021 1.300 1.320 1.250 1.270 61,180 -0.09(-6.62%)
Jan 15, 2021 1.420 1.420 1.220 1.360 339,760 -0.12(-8.11%)
Jan 14, 2021 1.600 1.690 1.340 1.480 863,222 +0.08(+5.71%)
Jan 13, 2021 1.100 1.470 1.090 1.400 1,728,936 +0.30(+27.27%)
Jan 12, 2021 1.070 1.120 1.030 1.100 137,265 +0.03(+2.80%)
Jan 11, 2021 1.050 1.120 1.010 1.070 197,621 +0.02(+1.90%)
Jan 08, 2021 1.070 1.080 1.020 1.050 72,775 -0.03(-2.78%)
Jan 07, 2021 1.100 1.110 1.040 1.080 45,286 +0.01(+0.93%)
Jan 06, 2021 1.080 1.130 1.050 1.070 137,464 +0.00(+0.00%)
Jan 05, 2021 0.9600 1.070 0.9600 1.070 140,828 +0.10(+10.31%)
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.