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 (%)
Aug 29, 2008 1.600 1.610 1.550 1.590 89,500 +0.01(+0.63%)
Aug 28, 2008 1.550 1.650 1.500 1.580 226,262 +0.08(+5.33%)
Aug 27, 2008 1.500 1.540 1.470 1.500 198,200 -0.03(-1.96%)
Aug 26, 2008 1.530 1.550 1.470 1.530 90,300 +0.01(+0.66%)
Aug 25, 2008 1.500 1.560 1.500 1.520 70,670 +0.02(+1.33%)
Aug 22, 2008 1.540 1.580 1.480 1.500 142,600 -0.03(-1.96%)
Aug 21, 2008 1.500 1.560 1.500 1.530 155,928 +0.01(+0.66%)
Aug 20, 2008 1.460 1.590 1.460 1.520 131,596 -0.01(-0.65%)
Aug 19, 2008 1.480 1.570 1.460 1.530 121,589 +0.08(+5.52%)
Aug 18, 2008 1.590 1.610 1.420 1.450 152,060 -0.07(-4.61%)
Aug 15, 2008 1.560 1.620 1.500 1.520 101,504 -0.09(-5.59%)
Aug 14, 2008 1.740 1.780 1.580 1.610 143,854 -0.13(-7.47%)
Aug 13, 2008 1.400 1.870 1.400 1.740 958,074 +0.39(+28.89%)
Aug 12, 2008 1.470 1.470 1.250 1.350 935,843 -0.09(-6.25%)
Aug 11, 2008 1.520 1.550 1.440 1.440 129,923 -0.10(-6.49%)
Aug 08, 2008 1.580 1.580 1.520 1.540 74,581 -0.08(-4.94%)
Aug 07, 2008 1.670 1.740 1.600 1.620 95,344 -0.10(-5.81%)
Aug 06, 2008 1.660 1.720 1.590 1.720 254,210 +0.04(+2.38%)
Aug 05, 2008 1.700 1.700 1.630 1.680 118,857 -0.07(-4.00%)
Aug 04, 2008 1.880 1.880 1.740 1.750 219,300 +0.00(+0.00%)
Aug 01, 2008 1.880 1.880 1.740 1.750 219,300 -0.13(-6.91%)
Jul 31, 2008 1.830 1.900 1.830 1.880 48,646 +0.03(+1.62%)
Jul 30, 2008 1.840 1.860 1.780 1.850 51,900 -0.01(-0.54%)
Jul 29, 2008 1.930 1.950 1.860 1.860 41,500 -0.07(-3.63%)
Jul 28, 2008 1.950 1.990 1.900 1.930 48,289 -0.01(-0.52%)
Jul 25, 2008 1.920 1.950 1.910 1.940 62,821 -0.01(-0.51%)
Jul 24, 2008 1.950 2.000 1.920 1.950 167,395 -0.12(-5.80%)
Jul 23, 2008 2.000 2.070 1.910 2.070 207,519 +0.04(+1.97%)
Jul 22, 2008 2.050 2.050 2.000 2.030 123,899 -0.05(-2.40%)
Jul 21, 2008 2.000 2.080 2.000 2.080 291,425 +0.07(+3.48%)
Jul 18, 2008 2.030 2.080 1.980 2.010 187,160 -0.07(-3.37%)
Jul 17, 2008 2.010 2.080 2.000 2.080 242,670 +0.03(+1.46%)
Jul 16, 2008 2.100 2.100 2.000 2.050 282,063 -0.08(-3.76%)
Jul 15, 2008 2.150 2.200 2.010 2.130 240,677 -0.08(-3.62%)
Jul 14, 2008 2.020 2.250 2.020 2.210 497,781 +0.17(+8.33%)
Jul 11, 2008 2.030 2.080 2.000 2.040 209,847 +0.04(+2.00%)
Jul 10, 2008 2.030 2.030 1.960 2.000 258,119 -0.07(-3.38%)
Jul 09, 2008 2.060 2.090 2.020 2.070 161,925 +0.02(+0.98%)
Jul 08, 2008 2.020 2.050 1.970 2.050 241,456 -0.02(-0.97%)
Jul 07, 2008 2.120 2.170 2.020 2.070 199,005 -0.13(-5.91%)
Jul 04, 2008 2.160 2.200 2.120 2.200 80,200 +0.08(+3.77%)
Jul 03, 2008 2.250 2.260 2.060 2.120 368,468 -0.13(-5.78%)
Jul 02, 2008 2.310 2.420 2.250 2.250 1,137,218 -0.07(-3.02%)
Jul 01, 2008 2.220 2.320 2.150 2.320 375,992 +0.00(+0.00%)
Jun 30, 2008 2.220 2.320 2.150 2.320 375,992 +0.12(+5.45%)
Jun 27, 2008 2.010 2.220 2.010 2.200 512,187 +0.19(+9.45%)
Jun 26, 2008 1.990 2.070 1.980 2.010 292,652 +0.06(+3.08%)
Jun 25, 2008 2.000 2.030 1.940 1.950 505,880 -0.05(-2.50%)
Jun 24, 2008 1.900 2.050 1.900 2.000 1,129,910 +0.09(+4.71%)
Jun 23, 2008 1.950 1.970 1.890 1.910 129,865 -0.01(-0.52%)
Jun 20, 2008 1.930 1.970 1.890 1.920 125,664 -0.05(-2.54%)
Jun 19, 2008 2.040 2.100 1.910 1.970 133,690 -0.04(-1.99%)
Jun 18, 2008 2.050 2.060 2.000 2.010 102,380 -0.05(-2.43%)
Jun 17, 2008 2.090 2.120 2.050 2.060 56,216 +0.00(+0.00%)
Jun 16, 2008 2.030 2.070 2.030 2.060 54,309 +0.03(+1.48%)
Jun 13, 2008 2.100 2.100 2.030 2.030 84,800 -0.11(-5.14%)
Jun 12, 2008 2.010 2.170 2.000 2.140 240,220 +0.11(+5.42%)
Jun 11, 2008 2.070 2.070 1.990 2.030 146,940 +0.00(+0.00%)
Jun 10, 2008 2.050 2.070 1.910 2.030 217,437 -0.02(-0.98%)
Jun 09, 2008 2.030 2.180 2.030 2.050 96,739 -0.01(-0.49%)
Jun 06, 2008 2.150 2.170 2.040 2.060 87,726 -0.04(-1.90%)
Jun 05, 2008 2.140 2.140 2.030 2.100 234,680 +0.06(+2.94%)
Jun 04, 2008 2.140 2.160 2.030 2.040 208,490 -0.10(-4.67%)
Jun 03, 2008 2.200 2.240 2.110 2.140 128,642 -0.05(-2.28%)
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.