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 (%)
Sep 28, 2012 0.9500 0.9700 0.9500 0.9700 9,651 +0.01(+1.04%)
Sep 27, 2012 0.9800 0.9800 0.9500 0.9600 19,600 +0.00(+0.00%)
Sep 26, 2012 0.9800 0.9900 0.9500 0.9600 44,800 -0.04(-4.00%)
Sep 25, 2012 1.020 1.020 0.9700 1.000 305,023 +0.00(+0.00%)
Sep 24, 2012 0.9600 1.000 0.9600 1.000 545,082 +0.01(+1.01%)
Sep 21, 2012 0.9400 0.9900 0.9400 0.9900 803,715 +0.06(+6.45%)
Sep 20, 2012 1.000 1.000 0.9300 0.9300 407,423 -0.07(-7.00%)
Sep 19, 2012 1.000 1.000 0.9900 1.000 211,814 -0.01(-0.99%)
Sep 18, 2012 0.9600 1.020 0.9600 1.010 625,236 +0.05(+5.21%)
Sep 17, 2012 0.9700 0.9700 0.9400 0.9600 116,091 +0.00(+0.00%)
Sep 14, 2012 0.9700 0.9700 0.9500 0.9600 82,447 -0.01(-1.03%)
Sep 13, 2012 0.9700 1.000 0.9500 0.9700 35,705 +0.00(+0.00%)
Sep 12, 2012 0.9600 0.9700 0.9600 0.9700 36,408 +0.02(+2.11%)
Sep 11, 2012 0.9700 0.9800 0.9400 0.9500 77,540 -0.01(-1.04%)
Sep 10, 2012 0.9600 0.9900 0.9400 0.9600 187,864 +0.02(+2.13%)
Sep 07, 2012 0.9700 0.9700 0.9400 0.9400 57,933 -0.02(-2.08%)
Sep 06, 2012 0.9800 0.9800 0.9600 0.9600 39,600 -0.03(-3.03%)
Sep 05, 2012 0.9900 1.000 0.9900 0.9900 114,078 +0.00(+0.00%)
Sep 04, 2012 0.9800 1.000 0.9800 0.9900 29,525 -0.01(-1.00%)
Aug 31, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 30, 2012 1.020 1.020 0.9800 1.000 106,505 -0.03(-2.91%)
Aug 29, 2012 1.020 1.030 1.010 1.030 193,468 +0.00(+0.00%)
Aug 27, 2012 1.070 1.070 1.030 1.030 53,402 -0.01(-0.96%)
Aug 24, 2012 1.050 1.060 1.030 1.040 112,356 +0.00(+0.00%)
Aug 23, 2012 1.080 1.080 1.030 1.040 115,323 -0.02(-1.89%)
Aug 22, 2012 1.040 1.070 1.030 1.060 198,279 +0.03(+2.91%)
Aug 21, 2012 1.140 1.150 1.030 1.030 331,879 -0.11(-9.65%)
Aug 20, 2012 1.200 1.210 1.120 1.140 562,164 +0.01(+0.88%)
Aug 17, 2012 1.010 1.210 1.010 1.130 611,723 +0.13(+13.00%)
Aug 16, 2012 0.9500 1.010 0.9300 1.000 364,109 +0.05(+5.26%)
Aug 15, 2012 0.9100 0.9500 0.9100 0.9500 81,544 +0.03(+3.26%)
Aug 14, 2012 0.9000 0.9200 0.9000 0.9200 21,100 +0.00(+0.00%)
Aug 13, 2012 0.9300 0.9500 0.9200 0.9200 35,169 -0.01(-1.08%)
Aug 11, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.00(+0.00%)
Aug 10, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.01(+1.09%)
Aug 09, 2012 0.9200 0.9300 0.9100 0.9200 27,048 +0.00(+0.00%)
Aug 08, 2012 0.9600 0.9600 0.9200 0.9200 33,500 -0.01(-1.08%)
Aug 07, 2012 0.9000 0.9400 0.8900 0.9300 159,548 +0.05(+5.68%)
Aug 03, 2012 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 02, 2012 0.8500 0.8700 0.8300 0.8300 62,017 -0.05(-5.68%)
Aug 01, 2012 0.8800 0.9300 0.8600 0.8800 201,574 -0.02(-2.22%)
Jul 31, 2012 0.8500 0.9100 0.8400 0.9000 144,562 +0.05(+5.88%)
Jul 30, 2012 0.7900 0.8500 0.7900 0.8500 200,594 +0.06(+7.59%)
Jul 27, 2012 0.7900 0.8000 0.7700 0.7900 166,377 +0.00(+0.00%)
Jul 26, 2012 0.7300 0.8000 0.7300 0.7900 539,078 +0.05(+6.76%)
Jul 25, 2012 0.6800 0.7500 0.6600 0.7400 308,602 +0.06(+8.82%)
Jul 24, 2012 0.6800 0.6900 0.6800 0.6800 38,218 +0.00(+0.00%)
Jul 23, 2012 0.6500 0.6800 0.6400 0.6800 272,840 +0.01(+1.49%)
Jul 20, 2012 0.6700 0.6700 0.6500 0.6700 365,162 +0.00(+0.00%)
Jul 19, 2012 0.6600 0.7000 0.6600 0.6700 571,180 +0.00(+0.00%)
Jul 18, 2012 0.7100 0.7200 0.6700 0.6700 313,689 -0.04(-5.63%)
Jul 17, 2012 0.7300 0.7300 0.7100 0.7100 67,216 -0.01(-1.39%)
Jul 16, 2012 0.7500 0.7500 0.7000 0.7200 37,352 -0.02(-2.70%)
Jul 13, 2012 0.7400 0.7500 0.7300 0.7400 45,852 +0.02(+2.78%)
Jul 12, 2012 0.7100 0.7300 0.7100 0.7200 33,775 -0.02(-2.70%)
Jul 11, 2012 0.7300 0.7600 0.7100 0.7400 37,425 +0.01(+1.37%)
Jul 10, 2012 0.7500 0.7500 0.7300 0.7300 31,600 -0.01(-1.35%)
Jul 09, 2012 0.7900 0.8000 0.7400 0.7400 52,447 -0.03(-3.90%)
Jul 06, 2012 0.8000 0.8000 0.7700 0.7700 22,399 -0.03(-3.75%)
Jul 05, 2012 0.8000 0.8000 0.7900 0.8000 45,605 +0.00(+0.00%)
Jul 04, 2012 0.8000 0.8000 0.8000 0.8000 4,000 +0.01(+1.27%)
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.