Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.430 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 0.9200 0.9200 0.9000 0.9200 142,389 +0.00(+0.00%)
Aug 28, 2009 0.9200 0.9200 0.9000 0.9200 169,316 +0.00(+0.00%)
Aug 27, 2009 0.9100 0.9200 0.9000 0.9200 173,942 +0.03(+3.37%)
Aug 26, 2009 0.9100 0.9200 0.8800 0.8900 346,354 -0.02(-2.20%)
Aug 25, 2009 0.9400 0.9400 0.9100 0.9100 523,735 -0.03(-3.19%)
Aug 24, 2009 0.9500 0.9500 0.9400 0.9400 232,764 -0.01(-1.05%)
Aug 21, 2009 0.9500 0.9700 0.9300 0.9500 232,213 +0.01(+1.06%)
Aug 20, 2009 0.9700 0.9700 0.9100 0.9400 153,450 -0.01(-1.05%)
Aug 19, 2009 0.9500 0.9500 0.9400 0.9500 109,760 +0.00(+0.00%)
Aug 18, 2009 0.9600 0.9700 0.9500 0.9500 82,888 -0.01(-1.04%)
Aug 17, 2009 1.000 1.000 0.9500 0.9600 185,445 -0.05(-4.95%)
Aug 14, 2009 1.010 1.020 0.9800 1.010 117,597 +0.01(+1.00%)
Aug 13, 2009 1.020 1.030 0.9800 1.000 157,530 +0.01(+1.01%)
Aug 12, 2009 1.000 1.060 0.9700 0.9900 1,057,930 -0.03(-2.94%)
Aug 11, 2009 1.060 1.070 1.020 1.020 122,888 -0.05(-4.67%)
Aug 10, 2009 1.130 1.130 1.050 1.070 176,853 -0.06(-5.31%)
Aug 07, 2009 1.030 1.140 1.010 1.130 426,917 +0.08(+7.62%)
Aug 06, 2009 1.030 1.050 1.000 1.050 298,704 +0.05(+5.00%)
Aug 05, 2009 1.010 1.010 1.000 1.000 109,406 -0.01(-0.99%)
Aug 04, 2009 1.000 1.040 0.9900 1.010 162,368 +0.01(+1.00%)
Jul 31, 2009 1.030 1.030 0.9800 1.000 266,241 +0.00(+0.00%)
Jul 30, 2009 1.010 1.040 1.000 1.000 150,800 +0.00(+0.00%)
Jul 29, 2009 1.020 1.020 1.000 1.000 113,304 -0.01(-0.99%)
Jul 28, 2009 1.060 1.060 1.000 1.010 173,008 -0.04(-3.81%)
Jul 27, 2009 1.000 1.060 1.000 1.050 158,949 +0.05(+5.00%)
Jul 24, 2009 1.060 1.060 1.000 1.000 146,285 -0.02(-1.96%)
Jul 23, 2009 1.000 1.050 1.000 1.020 233,436 +0.02(+2.00%)
Jul 22, 2009 1.040 1.040 1.000 1.000 213,568 -0.07(-6.54%)
Jul 21, 2009 1.060 1.080 1.060 1.070 126,710 +0.01(+0.94%)
Jul 20, 2009 1.020 1.080 1.020 1.060 69,100 +0.00(+0.00%)
Jul 17, 2009 1.080 1.080 1.040 1.060 119,560 +0.02(+1.92%)
Jul 16, 2009 1.040 1.040 1.020 1.040 28,587 +0.00(+0.00%)
Jul 15, 2009 1.020 1.080 1.020 1.040 168,947 +0.04(+4.00%)
Jul 14, 2009 0.9800 1.030 0.9700 1.000 103,670 +0.02(+2.04%)
Jul 13, 2009 0.9600 0.9800 0.9600 0.9800 33,190 +0.01(+1.03%)
Jul 10, 2009 0.9300 0.9700 0.9300 0.9700 108,900 +0.00(+0.00%)
Jul 09, 2009 0.9300 0.9700 0.9200 0.9700 136,185 +0.04(+4.30%)
Jul 08, 2009 0.9600 0.9900 0.9200 0.9300 231,381 -0.03(-3.12%)
Jul 07, 2009 0.9600 1.010 0.9500 0.9600 393,636 +0.00(+0.00%)
Jul 06, 2009 0.9300 0.9600 0.9200 0.9600 133,520 +0.03(+3.23%)
Jul 03, 2009 0.9400 0.9400 0.9100 0.9300 33,163 -0.01(-1.06%)
Jul 02, 2009 0.9200 0.9600 0.9100 0.9400 172,951 +0.04(+4.44%)
Jun 30, 2009 0.9300 0.9300 0.8800 0.9000 476,560 -0.03(-3.23%)
Jun 29, 2009 0.9600 0.9600 0.9200 0.9300 195,347 -0.02(-2.11%)
Jun 26, 2009 0.9700 0.9700 0.9200 0.9500 256,600 -0.01(-1.04%)
Jun 25, 2009 0.8900 0.9600 0.9200 0.9600 525,337 +0.08(+9.09%)
Jun 24, 2009 0.8600 0.9300 0.8500 0.8800 469,994 +0.02(+2.33%)
Jun 23, 2009 0.8700 0.8800 0.8200 0.8600 430,507 +0.02(+2.38%)
Jun 22, 2009 0.9100 0.9100 0.8300 0.8400 724,501 -0.07(-7.69%)
Jun 19, 2009 0.9200 0.9200 0.9100 0.9100 570,399 -0.01(-1.09%)
Jun 18, 2009 0.9400 0.9500 0.8900 0.9200 1,429,892 -0.02(-2.13%)
Jun 17, 2009 1.020 1.020 0.9300 0.9400 970,214 -0.09(-8.74%)
Jun 16, 2009 1.070 1.100 1.000 1.030 315,041 -0.04(-3.74%)
Jun 15, 2009 1.080 1.090 1.050 1.070 293,626 -0.02(-1.83%)
Jun 12, 2009 1.080 1.100 1.060 1.090 262,032 +0.00(+0.00%)
Jun 11, 2009 1.100 1.110 1.060 1.090 416,970 +0.02(+1.87%)
Jun 10, 2009 1.130 1.130 1.070 1.070 365,324 -0.03(-2.73%)
Jun 09, 2009 1.100 1.110 1.070 1.100 344,809 +0.01(+0.92%)
Jun 08, 2009 1.120 1.140 1.080 1.090 468,953 -0.05(-4.39%)
Jun 05, 2009 1.150 1.150 1.120 1.140 171,531 -0.01(-0.87%)
Jun 04, 2009 1.120 1.170 1.120 1.150 192,252 +0.00(+0.00%)
Jun 03, 2009 1.180 1.180 1.100 1.150 410,186 -0.03(-2.54%)
Jun 02, 2009 1.200 1.200 1.170 1.180 397,178 -0.02(-1.67%)
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.