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 (%)
Aug 31, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Aug 30, 2018 1.050 1.090 1.050 1.080 63,525 +0.03(+2.86%)
Aug 29, 2018 1.010 1.050 1.010 1.050 64,527 +0.03(+2.94%)
Aug 28, 2018 1.030 1.030 0.9700 1.020 109,740 +0.00(+0.00%)
Aug 27, 2018 1.000 1.020 0.9900 1.020 39,550 +0.02(+2.00%)
Aug 24, 2018 0.9600 1.010 0.9600 1.000 104,800 +0.05(+5.26%)
Aug 23, 2018 0.9400 0.9500 0.9100 0.9500 110,058 +0.04(+4.40%)
Aug 22, 2018 0.9400 0.9600 0.9100 0.9100 110,429 -0.04(-4.21%)
Aug 21, 2018 0.9700 0.9700 0.9400 0.9500 20,650 -0.01(-1.04%)
Aug 20, 2018 0.9500 0.9700 0.9200 0.9600 59,492 +0.03(+3.23%)
Aug 17, 2018 0.9400 0.9500 0.9300 0.9300 25,000 +0.01(+1.09%)
Aug 16, 2018 0.9400 0.9400 0.9200 0.9200 11,799 -0.01(-1.08%)
Aug 15, 2018 0.9700 0.9700 0.8900 0.9300 137,490 -0.03(-3.12%)
Aug 14, 2018 0.9200 0.9700 0.9100 0.9600 62,500 +0.05(+5.49%)
Aug 13, 2018 0.9500 0.9500 0.8900 0.9100 56,178 -0.04(-4.21%)
Aug 10, 2018 0.9400 0.9600 0.9300 0.9500 79,139 +0.02(+2.15%)
Aug 09, 2018 0.9600 0.9900 0.9300 0.9300 146,778 -0.02(-2.11%)
Aug 08, 2018 0.9800 0.9800 0.9500 0.9500 437,920 -0.01(-1.04%)
Aug 07, 2018 1.100 1.130 0.9400 0.9600 360,769 -0.13(-11.93%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 02, 2018 1.010 1.050 1.000 1.020 95,450 +0.01(+0.99%)
Aug 01, 2018 1.010 1.030 0.9900 1.010 93,628 +0.03(+3.06%)
Jul 31, 2018 1.040 1.060 0.9800 0.9800 115,000 -0.04(-3.92%)
Jul 30, 2018 0.9800 1.030 0.9800 1.020 149,452 +0.04(+4.08%)
Jul 27, 2018 0.9800 0.9900 0.9600 0.9800 160,839 +0.00(+0.00%)
Jul 26, 2018 0.9500 0.9800 0.9500 0.9800 111,890 +0.04(+4.26%)
Jul 25, 2018 0.9400 0.9600 0.9300 0.9400 46,350 +0.02(+2.17%)
Jul 24, 2018 0.9700 0.9700 0.9200 0.9200 144,600 -0.06(-6.12%)
Jul 23, 2018 0.9600 0.9800 0.9300 0.9800 154,100 +0.02(+2.08%)
Jul 20, 2018 0.9100 0.9600 0.9100 0.9600 70,650 +0.04(+4.35%)
Jul 19, 2018 0.9400 0.9500 0.9200 0.9200 135,691 +0.00(+0.00%)
Jul 18, 2018 0.9500 0.9800 0.9000 0.9200 558,490 +0.04(+4.55%)
Jul 17, 2018 0.8900 0.8900 0.8600 0.8800 143,562 -0.01(-1.12%)
Jul 16, 2018 0.8800 0.8900 0.8700 0.8900 120,726 +0.00(+0.00%)
Jul 13, 2018 0.8900 0.8900 0.8900 0.8900 14,100 -0.01(-1.11%)
Jul 12, 2018 0.8800 0.9000 0.8800 0.9000 8,000 +0.01(+1.12%)
Jul 11, 2018 0.8900 0.9100 0.8900 0.8900 29,710 +0.00(+0.00%)
Jul 10, 2018 0.9200 0.9300 0.8900 0.8900 53,340 -0.02(-2.20%)
Jul 09, 2018 0.9300 0.9400 0.9100 0.9100 15,000 +0.00(+0.00%)
Jul 06, 2018 0.9500 0.9500 0.9100 16,715 -0.04(-4.21%)
Jul 05, 2018 0.9400 0.9700 0.9400 0.9500 25,500 +0.06(+6.74%)
Jul 04, 2018 0.9000 0.9000 0.8900 0.8900 3,000 -0.04(-4.30%)
Jul 03, 2018 0.9100 0.9400 0.9100 0.9300 27,000 +0.04(+4.49%)
Jun 29, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 28, 2018 0.9000 0.9000 0.8900 0.8900 35,000 -0.03(-3.26%)
Jun 27, 2018 0.9000 0.9300 0.9000 0.9200 74,900 +0.01(+1.10%)
Jun 26, 2018 0.9100 0.9200 0.9000 0.9100 24,434 +0.00(+0.00%)
Jun 25, 2018 0.9200 0.9200 0.9000 0.9100 14,000 -0.02(-2.15%)
Jun 22, 2018 0.9400 0.9400 0.9300 0.9300 7,500 +0.01(+1.09%)
Jun 21, 2018 0.9300 0.9300 0.9200 0.9200 17,800 +0.00(+0.00%)
Jun 20, 2018 0.9100 0.9300 0.9100 0.9200 136,695 +0.01(+1.10%)
Jun 19, 2018 0.9100 0.9200 0.9100 0.9100 9,218 -0.03(-3.19%)
Jun 18, 2018 0.9300 0.9400 0.9200 0.9400 12,000 +0.02(+2.17%)
Jun 15, 2018 0.9400 0.9200 0.9200 47,950 -0.02(-2.13%)
Jun 14, 2018 0.9600 0.9800 0.9200 0.9400 69,013 +0.00(+0.00%)
Jun 13, 2018 0.9500 0.9500 0.9400 0.9400 7,051 -0.03(-3.09%)
Jun 12, 2018 0.9700 0.9700 0.9400 0.9700 36,727 +0.00(+0.00%)
Jun 11, 2018 0.9800 0.9800 0.9500 0.9700 128,500 +0.02(+2.11%)
Jun 08, 2018 0.9600 0.9700 0.9500 0.9500 12,000 +0.01(+1.06%)
Jun 07, 2018 0.9600 0.9600 0.9400 0.9400 1,000 -0.02(-2.08%)
Jun 06, 2018 0.9700 0.9800 0.9500 0.9600 124,650 +0.00(+0.00%)
Jun 05, 2018 0.9300 0.9800 0.9300 0.9600 93,226 +0.04(+4.35%)
Jun 04, 2018 0.9100 0.9500 0.9100 0.9200 66,400 +0.01(+1.10%)
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.