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 -0.030 (-1.27%)
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, 2021 1.520 1.650 1.480 1.650 235,510 +0.12(+7.84%)
Aug 30, 2021 1.550 1.560 1.480 1.530 72,163 +0.00(+0.00%)
Aug 27, 2021 1.450 1.540 1.450 1.530 101,549 +0.09(+6.25%)
Aug 26, 2021 1.500 1.500 1.410 1.440 53,377 -0.02(-1.37%)
Aug 25, 2021 1.440 1.490 1.400 1.460 91,536 +0.04(+2.82%)
Aug 24, 2021 1.460 1.460 1.390 1.420 130,874 -0.01(-0.70%)
Aug 23, 2021 1.370 1.460 1.370 1.430 110,069 +0.06(+4.38%)
Aug 20, 2021 1.360 1.380 1.310 1.370 68,211 +0.03(+2.24%)
Aug 19, 2021 1.430 1.430 1.330 1.340 92,097 -0.10(-6.94%)
Aug 18, 2021 1.330 1.490 1.310 1.440 174,258 +0.11(+8.27%)
Aug 17, 2021 1.350 1.390 1.300 1.330 146,752 -0.03(-2.21%)
Aug 16, 2021 1.440 1.440 1.350 1.360 102,818 -0.07(-4.90%)
Aug 13, 2021 1.430 1.450 1.430 1.430 75,255 +0.00(+0.00%)
Aug 12, 2021 1.490 1.490 1.420 1.430 59,834 -0.05(-3.38%)
Aug 11, 2021 1.510 1.510 1.430 1.480 95,362 -0.01(-0.67%)
Aug 10, 2021 1.440 1.500 1.430 1.490 63,083 +0.06(+4.20%)
Aug 09, 2021 1.460 1.500 1.430 1.430 79,060 -0.04(-2.72%)
Aug 06, 2021 1.410 1.480 1.380 1.470 67,851 +0.07(+5.00%)
Aug 05, 2021 1.380 1.440 1.370 1.400 40,201 +0.02(+1.45%)
Aug 04, 2021 1.450 1.450 1.360 1.380 120,404 -0.05(-3.50%)
Aug 03, 2021 1.480 1.480 1.420 1.430 104,630 -0.03(-2.05%)
Jul 30, 2021 1.460 1.460 1.460 0 -0.07(-4.58%)
Jul 29, 2021 1.600 1.610 1.520 1.530 199,241 -0.05(-3.16%)
Jul 28, 2021 1.450 1.600 1.440 1.580 185,955 +0.14(+9.72%)
Jul 27, 2021 1.500 1.520 1.400 1.440 115,515 -0.04(-2.70%)
Jul 26, 2021 1.480 1.540 1.440 1.480 120,523 +0.05(+3.50%)
Jul 23, 2021 1.500 1.500 1.410 1.430 118,724 -0.04(-2.72%)
Jul 22, 2021 1.520 1.560 1.410 1.470 104,039 -0.02(-1.34%)
Jul 21, 2021 1.450 1.560 1.440 1.490 180,837 +0.09(+6.43%)
Jul 20, 2021 1.460 1.490 1.400 1.400 145,123 +0.01(+0.72%)
Jul 19, 2021 1.280 1.420 1.280 1.390 132,569 +0.04(+2.96%)
Jul 16, 2021 1.460 1.470 1.330 1.350 184,312 -0.08(-5.59%)
Jul 15, 2021 1.440 1.530 1.420 1.430 185,760 -0.02(-1.38%)
Jul 14, 2021 1.500 1.540 1.430 1.450 116,847 -0.07(-4.61%)
Jul 13, 2021 1.560 1.570 1.510 1.520 57,364 -0.03(-1.94%)
Jul 12, 2021 1.620 1.620 1.520 1.550 81,499 -0.04(-2.52%)
Jul 09, 2021 1.530 1.630 1.530 1.590 61,868 +0.05(+3.25%)
Jul 08, 2021 1.560 1.600 1.530 1.540 215,816 -0.06(-3.75%)
Jul 07, 2021 1.630 1.630 1.540 1.600 196,105 -0.04(-2.44%)
Jul 06, 2021 1.690 1.700 1.620 1.640 127,333 -0.05(-2.96%)
Jul 05, 2021 1.720 1.730 1.660 1.690 50,578 +0.01(+0.60%)
Jul 02, 2021 1.800 1.800 1.680 1.680 73,388 -0.07(-4.00%)
Jun 30, 2021 1.750 1.750 1.750 0 +0.11(+6.71%)
Jun 29, 2021 1.730 1.730 1.620 1.640 247,594 -0.08(-4.65%)
Jun 28, 2021 1.750 1.780 1.720 1.720 182,317 -0.02(-1.15%)
Jun 25, 2021 1.900 1.910 1.700 1.740 576,991 -0.20(-10.31%)
Jun 24, 2021 1.910 1.950 1.860 1.940 132,670 +0.03(+1.57%)
Jun 23, 2021 1.950 1.950 1.870 1.910 314,780 -0.03(-1.55%)
Jun 22, 2021 1.920 2.010 1.910 1.940 134,413 +0.00(+0.00%)
Jun 21, 2021 1.970 1.970 1.890 1.940 125,640 -0.02(-1.02%)
Jun 18, 2021 2.020 2.080 1.940 1.960 197,493 -0.08(-3.92%)
Jun 17, 2021 2.070 2.140 1.940 2.040 224,545 -0.06(-2.86%)
Jun 16, 2021 2.020 2.120 2.000 2.100 259,178 +0.08(+3.96%)
Jun 15, 2021 1.950 2.040 1.910 2.020 214,841 +0.09(+4.66%)
Jun 14, 2021 1.980 2.010 1.830 1.930 322,611 -0.08(-3.98%)
Jun 11, 2021 1.950 2.050 1.950 2.010 175,617 +0.06(+3.08%)
Jun 10, 2021 1.940 1.980 1.890 1.950 151,439 +0.02(+1.04%)
Jun 09, 2021 1.970 1.970 1.900 1.930 249,665 -0.06(-3.02%)
Jun 08, 2021 2.030 2.030 1.920 1.990 196,412 +0.00(+0.00%)
Jun 07, 2021 1.880 2.030 1.860 1.990 418,115 +0.13(+6.99%)
Jun 04, 2021 1.770 1.860 1.730 1.860 129,809 +0.13(+7.51%)
Jun 03, 2021 1.840 1.840 1.730 1.730 530,209 -0.14(-7.49%)
Jun 02, 2021 1.860 1.900 1.820 1.870 95,426 -0.02(-1.06%)
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.