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 -0.030 (-1.22%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 2, 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 30, 2021 1.360 1.410 1.360 1.410 59,801 +0.03(+2.17%)
Apr 29, 2021 1.430 1.430 1.340 1.380 106,574 -0.05(-3.50%)
Apr 28, 2021 1.330 1.430 1.330 1.430 102,128 +0.11(+8.33%)
Apr 27, 2021 1.350 1.350 1.300 1.320 64,589 +0.00(+0.00%)
Apr 26, 2021 1.310 1.350 1.290 1.320 90,992 -0.01(-0.75%)
Apr 23, 2021 1.300 1.330 1.300 1.330 35,107 +0.02(+1.53%)
Apr 22, 2021 1.360 1.360 1.280 1.310 84,705 -0.02(-1.50%)
Apr 21, 2021 1.270 1.360 1.270 1.330 82,644 +0.06(+4.72%)
Apr 20, 2021 1.310 1.320 1.230 1.270 174,030 -0.03(-2.31%)
Apr 19, 2021 1.370 1.370 1.260 1.300 138,479 -0.01(-0.76%)
Apr 16, 2021 1.320 1.330 1.270 1.310 111,672 -0.03(-2.24%)
Apr 15, 2021 1.380 1.380 1.320 1.340 119,840 -0.04(-2.90%)
Apr 14, 2021 1.410 1.440 1.370 1.380 77,227 +0.01(+0.73%)
Apr 13, 2021 1.480 1.480 1.370 1.370 131,805 -0.08(-5.52%)
Apr 12, 2021 1.510 1.510 1.420 1.450 159,820 -0.06(-3.97%)
Apr 09, 2021 1.600 1.620 1.500 1.510 101,625 -0.07(-4.43%)
Apr 08, 2021 1.540 1.590 1.520 1.580 124,364 +0.07(+4.64%)
Apr 07, 2021 1.590 1.590 1.500 1.510 217,567 -0.06(-3.82%)
Apr 06, 2021 1.580 1.580 1.500 1.570 165,639 +0.00(+0.00%)
Apr 05, 2021 1.550 1.600 1.490 1.570 235,618 +0.08(+5.37%)
Apr 01, 2021 1.490 1.490 1.490 0 +0.08(+5.67%)
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%)
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.