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 (%)
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 2.400 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%)
Feb 01, 2024 2.530 2.680 2.510 2.640 5,816,607 +0.16(+6.45%)
Jan 31, 2024 2.500 2.530 2.410 2.480 130,354 +0.00(+0.00%)
Jan 30, 2024 2.350 2.500 2.350 2.480 220,524 +0.11(+4.64%)
Jan 29, 2024 2.290 2.370 2.260 2.370 53,614 +0.03(+1.28%)
Jan 26, 2024 2.320 2.350 2.270 2.340 45,894 +0.03(+1.30%)
Jan 25, 2024 2.360 2.370 2.300 2.310 53,905 -0.09(-3.75%)
Jan 24, 2024 2.390 2.440 2.390 2.400 137,140 +0.02(+0.84%)
Jan 23, 2024 2.310 2.390 2.310 2.380 41,725 +0.09(+3.93%)
Jan 22, 2024 2.330 2.350 2.280 2.290 146,956 -0.04(-1.72%)
Jan 19, 2024 2.330 2.350 2.280 2.330 83,129 +0.00(+0.00%)
Jan 18, 2024 2.400 2.400 2.290 2.330 141,971 -0.02(-0.85%)
Jan 17, 2024 2.370 2.400 2.310 2.350 70,899 -0.03(-1.26%)
Jan 16, 2024 2.380 2.500 2.370 2.380 161,437 +0.01(+0.42%)
Jan 15, 2024 2.340 2.380 2.340 2.370 130,391 +0.03(+1.28%)
Jan 12, 2024 2.240 2.350 2.240 2.340 236,884 +0.18(+8.33%)
Jan 11, 2024 2.140 2.170 2.080 2.160 48,132 +0.03(+1.41%)
Jan 10, 2024 2.120 2.170 2.100 2.130 114,999 +0.02(+0.95%)
Jan 09, 2024 2.020 2.140 1.970 2.110 145,469 +0.12(+6.03%)
Jan 08, 2024 1.980 2.020 1.930 1.990 127,340 +0.03(+1.53%)
Jan 05, 2024 2.010 2.010 1.960 1.960 27,399 -0.05(-2.49%)
Jan 04, 2024 1.990 2.060 1.990 2.010 34,150 +0.03(+1.52%)
Jan 03, 2024 1.970 2.050 1.950 1.980 205,878 -0.01(-0.50%)
Jan 02, 2024 2.030 2.040 1.990 1.990 188,251 -0.03(-1.49%)
Dec 29, 2023 2.020 0 +0.05(+2.54%)
Dec 28, 2023 1.980 2.020 1.970 1.970 103,332 -0.05(-2.48%)
Dec 27, 2023 2.030 2.060 2.020 2.020 58,254 -0.03(-1.46%)
Dec 22, 2023 2.050 0 +0.00(+0.00%)
Dec 21, 2023 2.010 2.050 1.980 2.050 81,675 +0.09(+4.59%)
Dec 20, 2023 1.940 2.010 1.940 1.960 106,384 +0.00(+0.00%)
Dec 19, 2023 2.010 2.030 1.940 1.960 151,493 -0.08(-3.92%)
Dec 18, 2023 2.000 2.130 2.000 2.040 73,714 +0.04(+2.00%)
Dec 15, 2023 2.160 2.160 1.990 2.000 90,677 -0.09(-4.31%)
Dec 14, 2023 2.070 2.130 2.010 2.090 167,381 +0.03(+1.46%)
Dec 13, 2023 2.100 2.100 2.000 2.060 155,833 -0.05(-2.37%)
Dec 12, 2023 2.070 2.130 2.050 2.110 60,592 +0.03(+1.44%)
Dec 11, 2023 2.120 2.120 2.070 2.080 50,869 -0.07(-3.26%)
Dec 08, 2023 2.120 2.150 2.100 2.150 30,951 +0.06(+2.87%)
Dec 07, 2023 2.070 2.120 2.030 2.090 67,006 +0.03(+1.46%)
Dec 06, 2023 2.070 2.120 2.060 2.060 92,802 -0.04(-1.90%)
Dec 05, 2023 2.200 2.200 2.100 2.100 46,285 -0.04(-1.87%)
Dec 04, 2023 2.140 2.180 2.130 2.140 49,188 +0.04(+1.90%)
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.