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: 10:43 AM EDT, Apr 19, 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 18, 2024 2.330 2.380 2.320 2.330 233,850 +0.01(+0.43%)
Apr 17, 2024 2.300 2.360 2.290 2.320 78,396 +0.00(+0.00%)
Apr 16, 2024 2.320 2.340 2.240 2.320 228,180 -0.01(-0.43%)
Apr 15, 2024 2.330 2.390 2.300 2.330 128,705 +0.01(+0.43%)
Apr 12, 2024 2.430 2.490 2.310 2.320 161,279 -0.11(-4.53%)
Apr 11, 2024 2.350 2.430 2.300 2.430 113,750 +0.09(+3.85%)
Apr 10, 2024 2.290 2.360 2.290 2.340 97,949 +0.03(+1.30%)
Apr 09, 2024 2.330 2.360 2.280 2.310 103,229 -0.03(-1.28%)
Apr 08, 2024 2.410 2.410 2.290 2.340 82,291 -0.03(-1.27%)
Apr 05, 2024 2.360 2.430 2.340 2.370 69,376 +0.06(+2.60%)
Apr 04, 2024 2.400 2.420 2.300 2.310 131,565 -0.11(-4.55%)
Apr 03, 2024 2.290 2.460 2.270 2.420 304,140 +0.14(+6.14%)
Apr 02, 2024 2.270 2.300 2.210 2.280 82,079 +0.03(+1.33%)
Apr 01, 2024 2.190 2.290 2.190 2.250 161,090 +0.09(+4.17%)
Mar 28, 2024 2.160 0 +0.00(+0.00%)
Mar 27, 2024 2.150 2.160 2.120 2.160 37,930 +0.00(+0.00%)
Mar 26, 2024 2.170 2.190 2.100 2.160 66,244 +0.01(+0.47%)
Mar 25, 2024 2.160 2.220 2.120 2.150 73,296 +0.01(+0.47%)
Mar 22, 2024 2.160 2.190 2.130 2.140 78,005 +0.01(+0.47%)
Mar 21, 2024 2.120 2.170 2.080 2.130 134,994 +0.05(+2.40%)
Mar 20, 2024 2.040 2.110 1.990 2.080 119,283 +0.06(+2.97%)
Mar 19, 2024 2.000 2.040 1.980 2.020 59,724 +0.01(+0.50%)
Mar 18, 2024 2.040 2.040 1.970 2.010 76,916 +0.03(+1.52%)
Mar 15, 2024 1.980 2.050 1.960 1.980 188,629 +0.03(+1.54%)
Mar 14, 2024 2.010 2.010 1.880 1.950 273,269 -0.03(-1.52%)
Mar 13, 2024 2.070 2.100 1.980 1.980 138,729 -0.07(-3.41%)
Mar 12, 2024 2.060 2.110 2.040 2.050 66,648 +0.01(+0.49%)
Mar 11, 2024 2.110 2.110 2.030 2.040 160,704 -0.06(-2.86%)
Mar 08, 2024 2.210 2.240 2.090 2.100 164,320 -0.12(-5.41%)
Mar 07, 2024 2.160 2.270 2.160 2.220 216,776 +0.07(+3.26%)
Mar 06, 2024 2.110 2.180 2.110 2.150 153,307 +0.05(+2.38%)
Mar 05, 2024 2.150 2.150 2.090 2.100 145,708 -0.07(-3.23%)
Mar 04, 2024 2.270 2.300 2.150 2.170 143,109 -0.08(-3.56%)
Mar 01, 2024 2.160 2.290 2.160 2.250 216,658 +0.09(+4.17%)
Feb 29, 2024 2.170 2.190 2.090 2.160 195,720 +0.02(+0.93%)
Feb 28, 2024 2.160 2.170 2.100 2.140 105,632 -0.06(-2.73%)
Feb 27, 2024 2.150 2.260 2.150 2.200 163,660 +0.06(+2.80%)
Feb 26, 2024 2.100 2.190 2.100 2.140 104,055 +0.00(+0.00%)
Feb 23, 2024 2.140 2.170 2.120 2.140 137,483 +0.00(+0.00%)
Feb 22, 2024 2.240 2.240 2.140 2.140 110,664 -0.03(-1.38%)
Feb 21, 2024 2.200 2.240 2.160 2.170 200,451 -0.01(-0.46%)
Feb 20, 2024 2.240 2.290 2.170 2.180 90,699 -0.07(-3.11%)
Feb 16, 2024 2.250 0 -0.03(-1.32%)
Feb 15, 2024 2.330 2.370 2.270 2.280 185,653 -0.06(-2.56%)
Feb 14, 2024 2.420 2.440 2.340 2.340 135,090 -0.06(-2.50%)
Feb 13, 2024 2.450 2.480 2.390 2.400 91,342 -0.06(-2.44%)
Feb 12, 2024 2.420 2.490 2.380 2.460 84,713 +0.03(+1.23%)
Feb 09, 2024 2.540 2.540 2.420 2.430 71,443 -0.05(-2.02%)
Feb 08, 2024 2.630 2.630 2.470 2.480 149,850 -0.11(-4.25%)
Feb 07, 2024 2.590 2.650 2.560 2.590 88,250 -0.01(-0.38%)
Feb 06, 2024 2.710 2.710 2.590 2.600 85,634 -0.08(-2.99%)
Feb 05, 2024 2.720 2.720 2.600 2.680 170,493 -0.01(-0.37%)
Feb 02, 2024 2.660 2.700 2.640 2.690 129,890 +0.05(+1.89%)
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.