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 (%)
Nov 30, 2010 2.040 2.340 2.010 2.270 1,088,065 +0.24(+11.82%)
Nov 29, 2010 2.000 2.060 1.970 2.030 451,676 +0.06(+3.05%)
Nov 26, 2010 1.950 2.070 1.910 1.970 647,219 -0.02(-1.01%)
Nov 25, 2010 1.990 2.000 1.950 1.990 330,704 +0.04(+2.05%)
Nov 24, 2010 1.870 2.030 1.860 1.950 1,095,208 +0.11(+5.98%)
Nov 23, 2010 1.660 1.840 1.640 1.840 668,042 +0.12(+6.98%)
Nov 22, 2010 1.750 1.750 1.670 1.720 228,108 -0.03(-1.71%)
Nov 19, 2010 1.750 1.760 1.680 1.750 310,612 +0.02(+1.16%)
Nov 18, 2010 1.630 1.740 1.590 1.730 573,644 +0.14(+8.81%)
Nov 17, 2010 1.430 1.690 1.430 1.590 832,772 +0.10(+6.71%)
Nov 16, 2010 1.530 1.530 1.430 1.490 668,142 -0.06(-3.87%)
Nov 15, 2010 1.560 1.600 1.550 1.550 203,351 -0.04(-2.52%)
Nov 12, 2010 1.630 1.640 1.550 1.590 408,339 -0.09(-5.36%)
Nov 11, 2010 1.710 1.730 1.670 1.680 316,410 -0.04(-2.33%)
Nov 10, 2010 1.680 1.730 1.610 1.720 472,640 +0.04(+2.38%)
Nov 09, 2010 1.820 1.860 1.670 1.680 1,428,260 -0.06(-3.45%)
Nov 08, 2010 1.600 1.740 1.580 1.740 945,406 +0.17(+10.83%)
Nov 05, 2010 1.650 1.650 1.540 1.570 555,997 -0.08(-4.85%)
Nov 04, 2010 1.710 1.740 1.630 1.650 653,804 -0.01(-0.60%)
Nov 03, 2010 1.640 1.700 1.530 1.660 648,783 +0.05(+3.11%)
Nov 02, 2010 1.350 1.620 1.330 1.610 1,241,792 +0.25(+18.38%)
Nov 01, 2010 1.400 1.450 1.360 1.360 422,854 -0.06(-4.23%)
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%)
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.