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 (%)
Oct 29, 2010 1.430 1.430 1.380 1.420 147,431 -0.01(-0.70%)
Oct 28, 2010 1.450 1.470 1.400 1.430 340,162 -0.01(-0.69%)
Oct 27, 2010 1.500 1.500 1.370 1.440 643,852 +0.02(+1.41%)
Oct 25, 2010 1.420 1.440 1.400 1.420 247,003 +0.06(+4.41%)
Oct 22, 2010 1.350 1.380 1.340 1.360 356,975 +0.02(+1.49%)
Oct 21, 2010 1.450 1.470 1.320 1.340 703,347 -0.08(-5.63%)
Oct 20, 2010 1.300 1.430 1.290 1.420 706,207 +0.13(+10.08%)
Oct 19, 2010 1.330 1.330 1.260 1.290 529,679 -0.04(-3.01%)
Oct 18, 2010 1.300 1.350 1.270 1.330 620,960 +0.06(+4.72%)
Oct 15, 2010 1.220 1.280 1.200 1.270 907,650 +0.09(+7.63%)
Oct 14, 2010 1.150 1.250 1.140 1.180 801,713 +0.04(+3.51%)
Oct 13, 2010 1.140 1.150 1.110 1.140 257,874 +0.01(+0.88%)
Oct 12, 2010 1.090 1.130 1.070 1.130 442,396 +0.16(+16.49%)
Oct 08, 2010 1.000 1.020 0.9700 0.9700 422,402 -0.04(-3.96%)
Oct 07, 2010 1.050 1.070 1.010 1.010 296,766 -0.02(-1.94%)
Oct 06, 2010 1.010 1.070 1.010 1.030 275,280 +0.01(+0.98%)
Oct 05, 2010 1.100 1.100 1.010 1.020 383,101 -0.04(-3.77%)
Oct 04, 2010 1.100 1.110 1.030 1.060 553,372 -0.02(-1.85%)
Oct 01, 2010 1.020 1.080 1.010 1.080 480,952 +0.07(+6.93%)
Sep 30, 2010 0.9900 1.020 0.9800 1.010 344,290 +0.02(+2.02%)
Sep 29, 2010 0.9800 0.9900 0.9700 0.9900 203,315 +0.01(+1.02%)
Sep 28, 2010 0.9900 0.9900 0.9700 0.9800 68,750 +0.01(+1.03%)
Sep 27, 2010 0.9400 0.9900 0.9400 0.9700 298,300 +0.02(+2.11%)
Sep 24, 2010 0.9800 1.000 0.9400 0.9500 334,381 -0.03(-3.06%)
Sep 23, 2010 0.9200 1.000 0.9200 0.9800 427,550 +0.06(+6.52%)
Sep 22, 2010 0.9100 0.9800 0.9000 0.9200 317,802 -0.01(-1.08%)
Sep 21, 2010 0.8700 0.9300 0.8700 0.9300 506,645 +0.06(+6.90%)
Sep 20, 2010 0.8700 0.8800 0.8700 0.8700 116,130 +0.00(+0.00%)
Sep 17, 2010 0.8800 0.8900 0.8700 0.8700 636,925 -0.04(-4.40%)
Sep 15, 2010 0.8800 0.9100 0.8700 0.9100 650,026 +0.03(+3.41%)
Sep 14, 2010 0.8800 0.8800 0.8700 0.8800 258,360 +0.00(+0.00%)
Sep 13, 2010 0.8700 0.8900 0.8700 0.8800 112,400 +0.00(+0.00%)
Sep 10, 2010 0.9000 0.9100 0.8800 0.8800 263,001 -0.02(-2.22%)
Sep 09, 2010 0.9300 0.9300 0.9000 0.9000 28,900 -0.03(-3.23%)
Sep 08, 2010 0.9100 0.9400 0.9100 0.9300 117,358 +0.04(+4.49%)
Sep 07, 2010 0.9000 0.9300 0.8900 0.8900 103,320 -0.01(-1.11%)
Sep 03, 2010 0.9200 0.9200 0.8900 0.9000 30,570 -0.04(-4.26%)
Sep 02, 2010 0.8700 0.9400 0.8700 0.9400 147,620 +0.07(+8.05%)
Sep 01, 2010 0.8800 0.8800 0.8500 0.8700 108,333 -0.01(-1.14%)
Aug 31, 2010 0.8700 0.8800 0.8700 0.8800 112,636 +0.01(+1.15%)
Aug 30, 2010 0.8800 0.8800 0.8600 0.8700 65,280 +0.00(+0.00%)
Aug 27, 2010 0.8600 0.8700 0.8500 0.8700 334,413 +0.01(+1.16%)
Aug 26, 2010 0.8700 0.8900 0.8600 0.8600 65,835 -0.01(-1.15%)
Aug 25, 2010 0.8800 0.8800 0.8600 0.8700 260,981 +0.00(+0.00%)
Aug 24, 2010 0.8500 0.8700 0.8400 0.8700 95,200 +0.00(+0.00%)
Aug 23, 2010 0.8600 0.8700 0.8600 0.8700 91,331 +0.00(+0.00%)
Aug 20, 2010 0.8400 0.8700 0.8400 0.8700 62,800 +0.03(+3.57%)
Aug 19, 2010 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Aug 18, 2010 0.8500 0.8500 0.8400 0.8400 22,700 -0.02(-2.33%)
Aug 17, 2010 0.8400 0.8600 0.8300 0.8600 46,300 +0.03(+3.61%)
Aug 16, 2010 0.8500 0.8600 0.8300 0.8300 150,467 -0.03(-3.49%)
Aug 13, 2010 0.8500 0.8600 0.8500 0.8600 14,500 -0.02(-2.27%)
Aug 12, 2010 0.8400 0.9000 0.8400 0.8800 66,320 +0.03(+3.53%)
Aug 11, 2010 0.8600 0.8700 0.8400 0.8500 55,585 -0.01(-1.16%)
Aug 10, 2010 0.8600 0.8700 0.8600 0.8600 47,800 -0.01(-1.15%)
Aug 09, 2010 0.8600 0.8900 0.8600 0.8700 48,136 +0.00(+0.00%)
Aug 06, 2010 0.8600 0.8800 0.8500 0.8700 70,100 +0.01(+1.16%)
Aug 05, 2010 0.8800 0.8800 0.8600 0.8600 46,200 -0.01(-1.15%)
Aug 04, 2010 0.8700 0.8800 0.8600 0.8700 36,200 +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.