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 (%)
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%)
Sep 01, 2021 1.640 1.690 1.590 1.660 184,514 +0.01(+0.61%)
Aug 31, 2021 1.520 1.650 1.480 1.650 235,510 +0.12(+7.84%)
Aug 30, 2021 1.550 1.560 1.480 1.530 72,163 +0.00(+0.00%)
Aug 27, 2021 1.450 1.540 1.450 1.530 101,549 +0.09(+6.25%)
Aug 26, 2021 1.500 1.500 1.410 1.440 53,377 -0.02(-1.37%)
Aug 25, 2021 1.440 1.490 1.400 1.460 91,536 +0.04(+2.82%)
Aug 24, 2021 1.460 1.460 1.390 1.420 130,874 -0.01(-0.70%)
Aug 23, 2021 1.370 1.460 1.370 1.430 110,069 +0.06(+4.38%)
Aug 20, 2021 1.360 1.380 1.310 1.370 68,211 +0.03(+2.24%)
Aug 19, 2021 1.430 1.430 1.330 1.340 92,097 -0.10(-6.94%)
Aug 18, 2021 1.330 1.490 1.310 1.440 174,258 +0.11(+8.27%)
Aug 17, 2021 1.350 1.390 1.300 1.330 146,752 -0.03(-2.21%)
Aug 16, 2021 1.440 1.440 1.350 1.360 102,818 -0.07(-4.90%)
Aug 13, 2021 1.430 1.450 1.430 1.430 75,255 +0.00(+0.00%)
Aug 12, 2021 1.490 1.490 1.420 1.430 59,834 -0.05(-3.38%)
Aug 11, 2021 1.510 1.510 1.430 1.480 95,362 -0.01(-0.67%)
Aug 10, 2021 1.440 1.500 1.430 1.490 63,083 +0.06(+4.20%)
Aug 09, 2021 1.460 1.500 1.430 1.430 79,060 -0.04(-2.72%)
Aug 06, 2021 1.410 1.480 1.380 1.470 67,851 +0.07(+5.00%)
Aug 05, 2021 1.380 1.440 1.370 1.400 40,201 +0.02(+1.45%)
Aug 04, 2021 1.450 1.450 1.360 1.380 120,404 -0.05(-3.50%)
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.