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 (%)
Mar 31, 2010 0.8400 0.8500 0.8400 0.8400 42,750 -0.02(-2.33%)
Mar 30, 2010 0.8800 0.8800 0.8600 0.8600 81,960 -0.01(-1.15%)
Mar 29, 2010 0.8700 0.8800 0.8600 0.8700 132,364 +0.01(+1.16%)
Mar 26, 2010 0.8700 0.8700 0.8400 0.8600 188,600 +0.01(+1.18%)
Mar 25, 2010 0.8600 0.8600 0.8300 0.8500 131,222 +0.00(+0.00%)
Mar 24, 2010 0.8200 0.8500 0.8100 0.8500 362,512 +0.03(+3.66%)
Mar 23, 2010 0.8200 0.8300 0.8100 0.8200 120,890 +0.00(+0.00%)
Mar 22, 2010 0.8100 0.8200 0.8000 0.8200 85,630 +0.00(+0.00%)
Mar 19, 2010 0.8100 0.8200 0.8000 0.8200 196,271 +0.00(+0.00%)
Mar 18, 2010 0.8200 0.8300 0.8100 0.8200 136,491 +0.00(+0.00%)
Mar 17, 2010 0.8100 0.8300 0.8000 0.8200 200,877 +0.02(+2.50%)
Mar 16, 2010 0.8200 0.8200 0.8000 0.8000 82,722 +0.00(+0.00%)
Mar 15, 2010 0.8200 0.8200 0.8000 0.8000 270,130 -0.02(-2.44%)
Mar 12, 2010 0.8100 0.8300 0.8100 0.8200 76,400 +0.01(+1.23%)
Mar 11, 2010 0.8100 0.8300 0.8100 0.8100 42,150 +0.00(+0.00%)
Mar 10, 2010 0.8100 0.8300 0.8100 0.8100 92,613 -0.01(-1.22%)
Mar 09, 2010 0.8100 0.8200 0.8100 0.8200 134,690 +0.01(+1.23%)
Mar 08, 2010 0.8000 0.8100 0.7800 0.8100 935,521 +0.01(+1.25%)
Mar 05, 2010 0.8100 0.8200 0.7900 0.8000 357,165 -0.01(-1.23%)
Mar 04, 2010 0.8300 0.8300 0.7900 0.8100 177,570 -0.02(-2.41%)
Mar 03, 2010 0.8200 0.8400 0.8200 0.8300 254,490 +0.01(+1.22%)
Mar 02, 2010 0.8300 0.8400 0.8200 0.8200 242,153 -0.01(-1.20%)
Mar 01, 2010 0.8400 0.8400 0.8300 0.8300 173,947 -0.03(-3.49%)
Feb 26, 2010 0.8400 0.8700 0.8400 0.8600 181,985 +0.01(+1.18%)
Feb 25, 2010 0.8700 0.8900 0.8400 0.8500 294,107 -0.02(-2.30%)
Feb 24, 2010 0.8700 0.9000 0.8700 0.8700 163,292 -0.03(-3.33%)
Feb 23, 2010 0.8900 0.9000 0.8500 0.9000 378,850 +0.00(+0.00%)
Feb 22, 2010 0.8500 0.9000 0.8500 0.9000 357,669 +0.06(+7.14%)
Feb 19, 2010 0.8100 0.8400 0.8100 0.8400 115,731 +0.03(+3.70%)
Feb 18, 2010 0.8100 0.8200 0.8100 0.8100 68,507 +0.00(+0.00%)
Feb 17, 2010 0.8200 0.8200 0.8000 0.8100 115,681 -0.01(-1.22%)
Feb 16, 2010 0.8200 0.8200 0.7900 0.8200 93,569 +0.02(+2.50%)
Feb 12, 2010 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Feb 11, 2010 0.8000 0.8000 0.7700 0.7700 405,964 -0.02(-2.53%)
Feb 10, 2010 0.8100 0.8200 0.7900 0.7900 536,317 -0.02(-2.47%)
Feb 09, 2010 0.8200 0.8300 0.8100 0.8100 207,810 +0.00(+0.00%)
Feb 08, 2010 0.8200 0.8200 0.8100 0.8100 109,770 -0.01(-1.22%)
Feb 05, 2010 0.8400 0.8400 0.8000 0.8200 267,765 -0.02(-2.38%)
Feb 04, 2010 0.8500 0.8500 0.8300 0.8400 231,700 -0.01(-1.18%)
Feb 03, 2010 0.8600 0.8600 0.8400 0.8500 198,955 -0.01(-1.16%)
Feb 02, 2010 0.8600 0.8700 0.8400 0.8600 262,046 +0.02(+2.38%)
Feb 01, 2010 0.8800 0.9000 0.8400 0.8400 159,468 -0.01(-1.18%)
Jan 29, 2010 0.8500 0.8900 0.8400 0.8500 111,994 +0.02(+2.41%)
Jan 28, 2010 0.8200 0.8700 0.8200 0.8300 166,614 -0.02(-2.35%)
Jan 27, 2010 0.8700 0.8900 0.8500 0.8500 156,659 -0.02(-2.30%)
Jan 26, 2010 0.9200 0.9200 0.8700 0.8700 192,444 -0.04(-4.40%)
Jan 25, 2010 0.9600 0.9600 0.9100 0.9100 271,769 -0.06(-6.19%)
Jan 22, 2010 0.9500 0.9700 0.9500 0.9700 197,125 +0.05(+5.43%)
Jan 21, 2010 0.9900 1.000 0.9200 0.9200 325,883 -0.07(-7.07%)
Jan 20, 2010 1.020 1.030 0.9500 0.9900 295,660 -0.03(-2.94%)
Jan 19, 2010 0.9800 1.030 0.9500 1.020 412,053 +0.04(+4.08%)
Jan 18, 2010 0.9500 0.9900 0.9400 0.9800 217,649 +0.02(+2.08%)
Jan 15, 2010 0.9400 0.9700 0.9300 0.9600 279,060 +0.02(+2.13%)
Jan 14, 2010 0.9400 0.9500 0.9300 0.9400 119,208 +0.00(+0.00%)
Jan 13, 2010 0.9500 0.9500 0.9300 0.9400 433,015 +0.00(+0.00%)
Jan 12, 2010 0.9400 0.9600 0.9200 0.9400 653,215 +0.00(+0.00%)
Jan 11, 2010 0.9600 0.9800 0.9400 0.9400 504,652 -0.01(-1.05%)
Jan 08, 2010 0.9200 0.9600 0.9200 0.9500 281,548 +0.01(+1.06%)
Jan 07, 2010 0.9300 0.9400 0.9100 0.9400 328,629 +0.02(+2.17%)
Jan 06, 2010 0.9000 0.9400 0.9000 0.9200 482,734 +0.02(+2.22%)
Jan 05, 2010 0.8100 0.9000 0.8100 0.9000 891,100 +0.09(+11.11%)
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.