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 (%)
Apr 30, 2013 0.8100 0.8800 0.8100 0.8600 92,947 +0.06(+7.50%)
Apr 29, 2013 0.8000 0.8100 0.7900 0.8000 58,956 -0.01(-1.23%)
Apr 26, 2013 0.8000 0.8200 0.7600 0.8100 180,949 +0.03(+3.85%)
Apr 25, 2013 0.7800 0.7800 0.7700 0.7800 42,881 +0.01(+1.30%)
Apr 24, 2013 0.8000 0.8000 0.7700 0.7700 20,803 -0.02(-2.53%)
Apr 23, 2013 0.7900 0.8000 0.7700 0.7900 113,062 -0.01(-1.25%)
Apr 22, 2013 0.7900 0.8100 0.7800 0.8000 68,600 +0.01(+1.27%)
Apr 19, 2013 0.7900 0.8000 0.7800 0.7900 17,130 +0.00(+0.00%)
Apr 18, 2013 0.8100 0.8100 0.7800 0.7900 74,495 -0.02(-2.47%)
Apr 17, 2013 0.8200 0.8600 0.8100 0.8100 69,006 -0.03(-3.57%)
Apr 16, 2013 0.8500 0.8800 0.8300 0.8400 68,020 -0.02(-2.33%)
Apr 15, 2013 0.8800 0.8800 0.8300 0.8600 102,700 -0.06(-6.52%)
Apr 12, 2013 0.9200 0.9300 0.9000 0.9200 30,635 -0.01(-1.08%)
Apr 11, 2013 0.9100 0.9300 0.9100 0.9300 16,579 +0.03(+3.33%)
Apr 10, 2013 0.8900 0.9000 0.8900 0.9000 17,200 +0.02(+2.27%)
Apr 09, 2013 0.8900 0.9100 0.8700 0.8800 63,540 -0.01(-1.12%)
Apr 08, 2013 0.9100 0.9200 0.8900 0.8900 17,805 +0.00(+0.00%)
Apr 05, 2013 0.9000 0.9100 0.8900 0.8900 17,100 -0.01(-1.11%)
Apr 04, 2013 0.9100 0.9100 0.8800 0.9000 588,015 +0.01(+1.12%)
Apr 03, 2013 0.9200 0.9200 0.8900 0.8900 48,636 -0.03(-3.26%)
Apr 02, 2013 0.9500 0.9600 0.9100 0.9200 66,813 -0.03(-3.16%)
Apr 01, 2013 0.9500 0.9600 0.9500 0.9500 66,590 -0.03(-3.06%)
Mar 28, 2013 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Mar 27, 2013 0.9200 0.9600 0.9200 0.9600 50,229 +0.05(+5.49%)
Mar 26, 2013 0.9000 0.9100 0.8900 0.9100 5,700 -0.01(-1.09%)
Mar 25, 2013 0.9200 0.9200 0.9100 0.9200 6,500 +0.01(+1.10%)
Mar 22, 2013 0.9300 0.9300 0.9100 0.9100 21,800 +0.00(+0.00%)
Mar 21, 2013 0.9400 0.9400 0.9100 0.9100 29,276 -0.04(-4.21%)
Mar 20, 2013 0.9500 0.9600 0.9400 0.9500 23,424 -0.01(-1.04%)
Mar 19, 2013 0.9200 0.9800 0.9200 0.9600 150,900 +0.05(+5.49%)
Mar 18, 2013 0.9100 0.9200 0.9000 0.9100 23,920 -0.01(-1.09%)
Mar 15, 2013 0.9200 0.9300 0.9200 0.9200 45,170 -0.01(-1.08%)
Mar 14, 2013 0.9300 0.9400 0.9300 0.9300 36,400 +0.00(+0.00%)
Mar 13, 2013 0.9300 0.9500 0.9200 0.9300 74,250 +0.01(+1.09%)
Mar 12, 2013 0.9200 0.9300 0.9000 0.9200 161,838 +0.05(+5.75%)
Mar 11, 2013 0.8200 0.8900 0.8200 0.8700 92,770 +0.03(+3.57%)
Mar 08, 2013 0.8000 0.8400 0.7800 0.8400 73,441 +0.06(+7.69%)
Mar 07, 2013 0.7900 0.8000 0.7800 0.7800 19,900 +0.02(+2.63%)
Mar 06, 2013 0.7900 0.7900 0.7500 0.7600 66,890 -0.01(-1.30%)
Mar 05, 2013 0.7800 0.8000 0.7700 0.7700 92,100 -0.03(-3.75%)
Mar 04, 2013 0.7800 0.8100 0.7800 0.8000 129,934 +0.03(+3.90%)
Mar 01, 2013 0.7700 0.7800 0.7700 0.7700 40,800 +0.00(+0.00%)
Feb 28, 2013 0.7800 0.7800 0.7600 0.7700 90,848 +0.01(+1.32%)
Feb 27, 2013 0.7800 0.7800 0.7600 0.7600 156,770 -0.02(-2.56%)
Feb 26, 2013 0.7600 0.7800 0.7600 0.7800 41,080 +0.02(+2.63%)
Feb 25, 2013 0.7900 0.7900 0.7500 0.7600 67,239 -0.01(-1.30%)
Feb 22, 2013 0.7700 0.7800 0.7700 0.7700 32,000 +0.00(+0.00%)
Feb 21, 2013 0.7300 0.7700 0.7300 0.7700 51,100 +0.03(+4.05%)
Feb 20, 2013 0.7600 0.7700 0.7400 0.7400 67,900 -0.03(-3.90%)
Feb 19, 2013 0.7700 0.7900 0.7600 0.7700 30,835 -0.02(-2.53%)
Feb 15, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Feb 14, 2013 0.7900 0.8000 0.7800 0.7900 10,000 -0.01(-1.25%)
Feb 13, 2013 0.8100 0.8200 0.7800 0.8000 28,600 +0.00(+0.00%)
Feb 12, 2013 0.8700 0.8700 0.8000 0.8000 152,175 -0.05(-5.88%)
Feb 11, 2013 0.8600 0.8700 0.8500 0.8500 46,043 -0.01(-1.16%)
Feb 08, 2013 0.8900 0.8900 0.8400 0.8600 308,170 -0.03(-3.37%)
Feb 07, 2013 0.8800 0.9000 0.8700 0.8900 23,200 +0.00(+0.00%)
Feb 06, 2013 0.8800 0.8900 0.8700 0.8900 26,900 +0.00(+0.00%)
Feb 04, 2013 0.8600 0.8900 0.8600 0.8900 38,003 +0.00(+0.00%)
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.