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 31, 2022 1.750 1.890 1.710 1.820 247,581 +0.04(+2.25%)
Aug 30, 2022 1.820 1.820 1.660 1.780 97,813 +0.01(+0.56%)
Aug 29, 2022 1.590 1.810 1.580 1.770 213,958 +0.19(+12.03%)
Aug 26, 2022 1.660 1.670 1.570 1.580 43,021 -0.08(-4.82%)
Aug 25, 2022 1.690 1.720 1.580 1.660 136,010 -0.03(-1.78%)
Aug 24, 2022 1.480 1.700 1.480 1.690 348,622 +0.28(+19.86%)
Aug 23, 2022 1.380 1.450 1.380 1.410 37,938 +0.04(+2.92%)
Aug 22, 2022 1.390 1.390 1.370 1.370 54,207 +0.00(+0.00%)
Aug 19, 2022 1.470 1.470 1.370 1.370 106,127 -0.07(-4.86%)
Aug 18, 2022 1.410 1.460 1.380 1.440 50,214 +0.06(+4.35%)
Aug 17, 2022 1.490 1.490 1.380 1.380 86,334 -0.10(-6.76%)
Aug 16, 2022 1.480 1.500 1.460 1.480 56,965 +0.00(+0.00%)
Aug 15, 2022 1.500 1.500 1.450 1.480 106,209 -0.05(-3.27%)
Aug 12, 2022 1.600 1.600 1.510 1.530 71,732 -0.03(-1.92%)
Aug 11, 2022 1.480 1.570 1.480 1.560 121,270 +0.07(+4.70%)
Aug 10, 2022 1.500 1.510 1.460 1.490 192,166 +0.00(+0.00%)
Aug 09, 2022 1.520 1.570 1.370 1.490 290,960 -0.03(-1.97%)
Aug 08, 2022 1.570 1.650 1.470 1.520 333,360 -0.04(-2.56%)
Aug 05, 2022 1.520 1.590 1.480 1.560 204,109 +0.05(+3.31%)
Aug 04, 2022 1.540 1.540 1.500 1.510 65,016 -0.03(-1.95%)
Aug 03, 2022 1.550 1.560 1.500 1.540 92,760 -0.02(-1.28%)
Aug 02, 2022 1.510 1.570 1.470 1.560 174,862 +0.02(+1.30%)
Jul 29, 2022 1.540 0 +0.01(+0.65%)
Jul 28, 2022 1.580 1.600 1.500 1.530 116,482 -0.04(-2.55%)
Jul 27, 2022 1.510 1.580 1.480 1.570 117,645 +0.08(+5.37%)
Jul 26, 2022 1.440 1.490 1.410 1.490 64,666 +0.05(+3.47%)
Jul 25, 2022 1.340 1.440 1.330 1.440 88,256 +0.08(+5.88%)
Jul 22, 2022 1.440 1.440 1.350 1.360 89,725 -0.06(-4.23%)
Jul 21, 2022 1.510 1.510 1.420 1.420 43,484 -0.08(-5.33%)
Jul 20, 2022 1.470 1.510 1.450 1.500 185,520 +0.05(+3.45%)
Jul 19, 2022 1.410 1.480 1.380 1.450 88,027 +0.07(+5.07%)
Jul 18, 2022 1.350 1.430 1.350 1.380 45,931 +0.02(+1.47%)
Jul 15, 2022 1.370 1.370 1.320 1.360 33,552 +0.01(+0.74%)
Jul 14, 2022 1.310 1.360 1.260 1.350 54,891 +0.03(+2.27%)
Jul 13, 2022 1.290 1.340 1.290 1.320 60,601 +0.01(+0.76%)
Jul 12, 2022 1.330 1.340 1.300 1.310 52,390 -0.05(-3.68%)
Jul 11, 2022 1.400 1.400 1.340 1.360 59,673 -0.05(-3.55%)
Jul 08, 2022 1.390 1.420 1.360 1.410 37,447 -0.02(-1.40%)
Jul 07, 2022 1.370 1.430 1.370 1.430 55,750 +0.10(+7.52%)
Jul 06, 2022 1.370 1.400 1.320 1.330 77,466 -0.02(-1.48%)
Jul 05, 2022 1.350 1.360 1.330 1.350 68,606 -0.03(-2.17%)
Jul 04, 2022 1.420 1.420 1.370 1.380 6,702 +0.03(+2.22%)
Jun 30, 2022 1.350 0 -0.02(-1.46%)
Jun 29, 2022 1.450 1.470 1.370 1.370 169,766 -0.13(-8.67%)
Jun 28, 2022 1.610 1.630 1.490 1.500 123,919 -0.07(-4.46%)
Jun 27, 2022 1.570 1.610 1.520 1.570 88,596 +0.05(+3.29%)
Jun 24, 2022 1.400 1.560 1.400 1.520 177,472 +0.13(+9.35%)
Jun 23, 2022 1.420 1.430 1.360 1.390 96,878 -0.02(-1.42%)
Jun 22, 2022 1.440 1.450 1.400 1.410 49,723 -0.07(-4.73%)
Jun 21, 2022 1.460 1.520 1.460 1.480 32,565 +0.04(+2.78%)
Jun 20, 2022 1.480 1.480 1.400 1.440 35,672 +0.04(+2.86%)
Jun 17, 2022 1.430 1.450 1.380 1.400 138,711 -0.02(-1.41%)
Jun 16, 2022 1.450 1.500 1.390 1.420 274,848 -0.05(-3.40%)
Jun 15, 2022 1.470 1.510 1.430 1.470 141,859 +0.03(+2.08%)
Jun 14, 2022 1.500 1.520 1.430 1.440 132,493 -0.05(-3.36%)
Jun 13, 2022 1.570 1.570 1.460 1.490 213,095 -0.13(-8.02%)
Jun 10, 2022 1.640 1.640 1.580 1.620 203,544 -0.02(-1.22%)
Jun 09, 2022 1.760 1.790 1.640 1.640 96,163 -0.16(-8.89%)
Jun 08, 2022 1.810 1.870 1.750 1.800 344,538 +0.01(+0.56%)
Jun 07, 2022 1.640 1.860 1.600 1.790 368,944 +0.15(+9.15%)
Jun 06, 2022 1.680 1.680 1.630 1.640 94,444 +0.01(+0.61%)
Jun 03, 2022 1.650 1.670 1.610 1.630 102,584 -0.02(-1.21%)
Jun 02, 2022 1.490 1.680 1.480 1.650 246,852 +0.18(+12.24%)
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.