Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

1.560 -0.060 (-3.70%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 27, 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 26, 2024 1.680 1.680 1.590 1.620 143,488 -0.03(-1.82%)
Sep 25, 2024 1.650 1.680 1.620 1.650 86,406 +0.01(+0.61%)
Sep 24, 2024 1.680 1.680 1.610 1.640 279,204 +0.01(+0.61%)
Sep 23, 2024 1.650 1.680 1.580 1.630 124,455 +0.00(+0.00%)
Sep 20, 2024 1.670 1.700 1.590 1.630 182,908 +0.01(+0.62%)
Sep 19, 2024 1.640 1.640 1.560 1.620 86,436 +0.02(+1.25%)
Sep 18, 2024 1.560 1.650 1.530 1.600 59,439 +0.04(+2.56%)
Sep 17, 2024 1.600 1.600 1.520 1.560 38,646 +0.01(+0.65%)
Sep 16, 2024 1.570 1.570 1.500 1.550 36,704 -0.04(-2.52%)
Sep 13, 2024 1.620 1.620 1.540 1.590 43,808 -0.02(-1.24%)
Sep 12, 2024 1.630 1.630 1.570 1.610 64,168 +0.04(+2.55%)
Sep 11, 2024 1.480 1.590 1.480 1.570 51,810 +0.09(+6.08%)
Sep 10, 2024 1.520 1.520 1.440 1.480 19,000 +0.01(+0.68%)
Sep 09, 2024 1.450 1.510 1.440 1.470 295,534 +0.00(+0.00%)
Sep 06, 2024 1.420 1.470 1.380 1.470 144,268 +0.03(+2.08%)
Sep 05, 2024 1.430 1.470 1.420 1.440 106,564 -0.04(-2.70%)
Sep 04, 2024 1.430 1.540 1.430 1.480 69,087 +0.05(+3.50%)
Sep 03, 2024 1.520 1.550 1.420 1.430 159,368 -0.11(-7.14%)
Aug 30, 2024 1.540 0 -0.02(-1.28%)
Aug 29, 2024 1.500 1.580 1.490 1.560 65,431 +0.06(+4.00%)
Aug 28, 2024 1.540 1.540 1.480 1.500 102,549 -0.06(-3.85%)
Aug 27, 2024 1.490 1.560 1.490 1.560 54,588 +0.04(+2.63%)
Aug 26, 2024 1.580 1.590 1.520 1.520 58,025 -0.02(-1.30%)
Aug 23, 2024 1.500 1.570 1.480 1.540 107,598 +0.14(+10.00%)
Aug 22, 2024 1.500 1.500 1.390 1.400 101,750 -0.07(-4.76%)
Aug 21, 2024 1.450 1.480 1.430 1.470 50,530 +0.04(+2.80%)
Aug 20, 2024 1.500 1.500 1.430 1.430 52,060 -0.03(-2.05%)
Aug 19, 2024 1.470 1.490 1.460 1.460 28,733 -0.01(-0.68%)
Aug 16, 2024 1.460 1.500 1.420 1.470 61,066 +0.01(+0.68%)
Aug 15, 2024 1.470 1.540 1.460 1.460 89,379 +0.00(+0.00%)
Aug 14, 2024 1.390 1.480 1.390 1.460 76,688 +0.07(+5.04%)
Aug 13, 2024 1.370 1.410 1.360 1.390 71,979 +0.01(+0.72%)
Aug 12, 2024 1.450 1.450 1.350 1.380 30,592 +0.00(+0.00%)
Aug 09, 2024 1.360 1.390 1.340 1.380 36,585 +0.02(+1.47%)
Aug 08, 2024 1.360 1.400 1.350 1.360 72,400 +0.00(+0.00%)
Aug 07, 2024 1.360 1.410 1.350 1.360 200,536 +0.04(+3.03%)
Aug 06, 2024 1.460 1.460 1.320 1.320 195,205 -0.11(-7.69%)
Aug 02, 2024 1.430 0 -0.13(-8.33%)
Aug 01, 2024 1.670 1.670 1.510 1.560 196,228 -0.11(-6.59%)
Jul 31, 2024 1.650 1.710 1.630 1.670 235,366 +0.03(+1.83%)
Jul 30, 2024 1.650 1.680 1.600 1.640 61,567 -0.01(-0.61%)
Jul 29, 2024 1.630 1.690 1.630 1.650 101,032 +0.05(+3.12%)
Jul 26, 2024 1.500 1.630 1.460 1.600 453,230 -0.20(-11.11%)
Jul 25, 2024 1.810 1.840 1.770 1.800 123,704 -0.01(-0.55%)
Jul 24, 2024 1.860 1.910 1.810 1.810 104,894 -0.08(-4.23%)
Jul 23, 2024 1.870 1.920 1.840 1.890 54,840 +0.04(+2.16%)
Jul 22, 2024 1.880 1.890 1.820 1.850 78,352 -0.03(-1.60%)
Jul 19, 2024 1.850 1.940 1.850 1.880 97,797 +0.01(+0.53%)
Jul 18, 2024 1.950 1.950 1.870 1.870 104,343 -0.03(-1.58%)
Jul 17, 2024 2.030 2.030 1.900 1.900 106,077 -0.10(-5.00%)
Jul 16, 2024 2.040 2.050 1.990 2.000 96,840 -0.02(-0.99%)
Jul 15, 2024 2.050 2.080 2.020 2.020 135,376 +0.00(+0.00%)
Jul 12, 2024 2.010 2.050 1.990 2.020 63,597 +0.00(+0.00%)
Jul 11, 2024 2.020 2.050 1.990 2.020 260,572 +0.04(+2.02%)
Jul 10, 2024 1.870 2.040 1.870 1.980 175,787 +0.09(+4.76%)
Jul 09, 2024 1.880 1.900 1.840 1.890 72,340 +0.02(+1.07%)
Jul 08, 2024 1.860 1.890 1.830 1.870 48,247 +0.00(+0.00%)
Jul 05, 2024 1.870 1.870 1.830 1.870 63,477 -0.03(-1.58%)
Jul 04, 2024 1.870 1.900 1.850 1.900 7,619 +0.02(+1.06%)
Jul 03, 2024 1.860 1.910 1.860 1.880 37,320 +0.02(+1.08%)
Jul 02, 2024 1.950 1.950 1.850 1.860 68,515 -0.05(-2.62%)
Jun 28, 2024 1.910 0 -0.04(-2.05%)
Jun 27, 2024 1.950 2.030 1.910 1.950 145,654 +0.01(+0.52%)
Jun 26, 2024 1.790 1.950 1.790 1.940 223,432 +0.15(+8.38%)
Jun 25, 2024 1.870 1.880 1.750 1.790 249,360 -0.08(-4.28%)
Jun 24, 2024 1.950 1.950 1.870 1.870 87,465 -0.09(-4.59%)
Jun 21, 2024 2.000 2.000 1.940 1.960 156,531 -0.03(-1.51%)
Jun 20, 2024 1.980 2.040 1.980 1.990 223,856 +0.01(+0.51%)
Jun 19, 2024 1.980 2.010 1.950 1.980 87,432 -0.01(-0.50%)
Jun 18, 2024 1.990 2.050 1.990 1.990 174,901 +0.00(+0.00%)
Jun 17, 2024 2.020 2.030 1.970 1.990 104,447 -0.04(-1.97%)
Jun 14, 2024 2.080 2.080 2.030 2.030 49,952 -0.06(-2.87%)
Jun 13, 2024 2.060 2.100 2.040 2.090 88,663 +0.04(+1.95%)
Jun 12, 2024 2.010 2.080 2.000 2.050 87,433 +0.03(+1.49%)
Jun 11, 2024 2.100 2.110 2.010 2.020 117,303 -0.09(-4.27%)
Jun 10, 2024 2.080 2.140 2.080 2.110 74,348 +0.03(+1.44%)
Jun 07, 2024 2.140 2.150 2.080 2.080 103,032 -0.07(-3.26%)
Jun 06, 2024 2.170 2.190 2.150 2.150 70,209 -0.03(-1.38%)
Jun 05, 2024 2.240 2.270 2.170 2.180 95,305 -0.03(-1.36%)
Jun 04, 2024 2.320 2.330 2.190 2.210 252,299 -0.11(-4.74%)
Jun 03, 2024 2.440 2.470 2.300 2.320 120,428 -0.12(-4.92%)
May 31, 2024 2.470 2.500 2.430 2.440 56,521 -0.02(-0.81%)
May 30, 2024 2.430 2.460 2.430 2.460 65,728 +0.00(+0.00%)
May 29, 2024 2.400 2.460 2.380 2.460 54,751 +0.00(+0.00%)
May 28, 2024 2.380 2.470 2.380 2.460 124,821 +0.09(+3.80%)
May 27, 2024 2.420 2.420 2.350 2.370 27,187 +0.00(+0.00%)
May 24, 2024 2.320 2.420 2.320 2.370 133,379 +0.05(+2.16%)
May 23, 2024 2.390 2.390 2.320 2.320 68,874 -0.06(-2.52%)
May 22, 2024 2.500 2.500 2.380 2.380 135,647 -0.13(-5.18%)
May 21, 2024 2.470 2.550 2.470 2.510 186,748 +0.08(+3.29%)
May 17, 2024 2.430 0 +0.10(+4.29%)
May 16, 2024 2.380 2.380 2.330 2.330 111,060 -0.03(-1.27%)
May 15, 2024 2.400 2.410 2.360 2.360 50,738 -0.02(-0.84%)
May 14, 2024 2.370 2.400 2.360 2.380 58,413 +0.00(+0.00%)
May 13, 2024 2.410 2.430 2.360 2.380 99,675 -0.02(-0.83%)
May 10, 2024 2.480 2.480 2.350 2.400 130,715 -0.07(-2.83%)
May 09, 2024 2.400 2.470 2.390 2.470 141,972 +0.07(+2.92%)
May 08, 2024 2.450 2.470 2.370 2.400 70,849 -0.06(-2.44%)
May 07, 2024 2.380 2.590 2.380 2.460 174,645 +0.03(+1.23%)
May 06, 2024 2.480 2.510 2.430 2.430 221,297 -0.01(-0.41%)
May 03, 2024 2.480 2.480 2.410 2.440 168,317 +0.01(+0.41%)
May 02, 2024 2.450 2.490 2.410 2.430 164,931 -0.03(-1.22%)
May 01, 2024 2.410 2.510 2.390 2.460 322,285 +0.11(+4.68%)
Apr 30, 2024 2.360 2.370 2.300 2.350 75,383 +0.01(+0.43%)
Apr 29, 2024 2.340 2.380 2.290 2.340 124,464 +0.03(+1.30%)
Apr 26, 2024 2.200 2.320 2.190 2.310 81,787 +0.10(+4.52%)
Apr 25, 2024 2.200 2.260 2.160 2.210 107,841 +0.01(+0.45%)
Apr 24, 2024 2.290 2.290 2.200 2.200 155,131 -0.14(-5.98%)
Apr 23, 2024 2.260 2.350 2.230 2.340 92,279 +0.06(+2.63%)
Apr 22, 2024 2.310 2.310 2.260 2.280 58,178 -0.02(-0.87%)
Apr 19, 2024 2.310 2.360 2.290 2.300 68,434 -0.03(-1.29%)
Apr 18, 2024 2.330 2.380 2.320 2.330 233,850 +0.01(+0.43%)
Apr 17, 2024 2.300 2.360 2.290 2.320 78,396 +0.00(+0.00%)
Apr 16, 2024 2.320 2.340 2.240 2.320 228,180 -0.01(-0.43%)
Apr 15, 2024 2.330 2.390 2.300 2.330 128,705 +0.01(+0.43%)
Apr 12, 2024 2.430 2.490 2.310 2.320 161,279 -0.11(-4.53%)
Apr 11, 2024 2.350 2.430 2.300 2.430 113,750 +0.09(+3.85%)
Apr 10, 2024 2.290 2.360 2.290 2.340 97,949 +0.03(+1.30%)
Apr 09, 2024 2.330 2.360 2.280 2.310 103,229 -0.03(-1.28%)
Apr 08, 2024 2.410 2.410 2.290 2.340 82,291 -0.03(-1.27%)
Apr 05, 2024 2.360 2.430 2.340 2.370 69,376 +0.06(+2.60%)
Apr 04, 2024 2.400 2.420 2.300 2.310 131,565 -0.11(-4.55%)
Apr 03, 2024 2.290 2.460 2.270 2.420 304,140 +0.14(+6.14%)
Apr 02, 2024 2.270 2.300 2.210 2.280 82,079 +0.03(+1.33%)
Apr 01, 2024 2.190 2.290 2.190 2.250 161,090 +0.09(+4.17%)
Mar 28, 2024 2.160 0 +0.00(+0.00%)
Mar 27, 2024 2.150 2.160 2.120 2.160 37,930 +0.00(+0.00%)
Mar 26, 2024 2.170 2.190 2.100 2.160 66,244 +0.01(+0.47%)
Mar 25, 2024 2.160 2.220 2.120 2.150 73,296 +0.01(+0.47%)
Mar 22, 2024 2.160 2.190 2.130 2.140 78,005 +0.01(+0.47%)
Mar 21, 2024 2.120 2.170 2.080 2.130 134,994 +0.05(+2.40%)
Mar 20, 2024 2.040 2.110 1.990 2.080 119,283 +0.06(+2.97%)
Mar 19, 2024 2.000 2.040 1.980 2.020 59,724 +0.01(+0.50%)
Mar 18, 2024 2.040 2.040 1.970 2.010 76,916 +0.03(+1.52%)
Mar 15, 2024 1.980 2.050 1.960 1.980 188,629 +0.03(+1.54%)
Mar 14, 2024 2.010 2.010 1.880 1.950 273,269 -0.03(-1.52%)
Mar 13, 2024 2.070 2.100 1.980 1.980 138,729 -0.07(-3.41%)
Mar 12, 2024 2.060 2.110 2.040 2.050 66,648 +0.01(+0.49%)
Mar 11, 2024 2.110 2.110 2.030 2.040 160,704 -0.06(-2.86%)
Mar 08, 2024 2.210 2.240 2.090 2.100 164,320 -0.12(-5.41%)
Mar 07, 2024 2.160 2.270 2.160 2.220 216,776 +0.07(+3.26%)
Mar 06, 2024 2.110 2.180 2.110 2.150 153,307 +0.05(+2.38%)
Mar 05, 2024 2.150 2.150 2.090 2.100 145,708 -0.07(-3.23%)
Mar 04, 2024 2.270 2.300 2.150 2.170 143,109 -0.08(-3.56%)
Mar 01, 2024 2.160 2.290 2.160 2.250 216,658 +0.09(+4.17%)
Feb 29, 2024 2.170 2.190 2.090 2.160 195,720 +0.02(+0.93%)
Feb 28, 2024 2.160 2.170 2.100 2.140 105,632 -0.06(-2.73%)
Feb 27, 2024 2.150 2.260 2.150 2.200 163,660 +0.06(+2.80%)
Feb 26, 2024 2.100 2.190 2.100 2.140 104,055 +0.00(+0.00%)
Feb 23, 2024 2.140 2.170 2.120 2.140 137,483 +0.00(+0.00%)
Feb 22, 2024 2.240 2.240 2.140 2.140 110,664 -0.03(-1.38%)
Feb 21, 2024 2.200 2.240 2.160 2.170 200,451 -0.01(-0.46%)
Feb 20, 2024 2.240 2.290 2.170 2.180 90,699 -0.07(-3.11%)
Feb 16, 2024 2.250 0 -0.03(-1.32%)
Feb 15, 2024 2.330 2.370 2.270 2.280 185,653 -0.06(-2.56%)
Feb 14, 2024 2.420 2.440 2.340 2.340 135,090 -0.06(-2.50%)
Feb 13, 2024 2.450 2.480 2.390 2.400 91,342 -0.06(-2.44%)
Feb 12, 2024 2.420 2.490 2.400 2.460 84,713 +0.03(+1.23%)
Feb 09, 2024 2.540 2.540 2.420 2.430 71,443 -0.05(-2.02%)
Feb 08, 2024 2.630 2.630 2.470 2.480 149,850 -0.11(-4.25%)
Feb 07, 2024 2.590 2.650 2.560 2.590 88,250 -0.01(-0.38%)
Feb 06, 2024 2.710 2.710 2.590 2.600 85,634 -0.08(-2.99%)
Feb 05, 2024 2.720 2.720 2.600 2.680 170,493 -0.01(-0.37%)
Feb 02, 2024 2.660 2.700 2.640 2.690 129,890 +0.05(+1.89%)
Feb 01, 2024 2.530 2.680 2.510 2.640 5,816,607 +0.16(+6.45%)
Jan 31, 2024 2.500 2.530 2.410 2.480 130,354 +0.00(+0.00%)
Jan 30, 2024 2.350 2.500 2.350 2.480 220,524 +0.11(+4.64%)
Jan 29, 2024 2.290 2.370 2.260 2.370 53,614 +0.03(+1.28%)
Jan 26, 2024 2.320 2.350 2.270 2.340 45,894 +0.03(+1.30%)
Jan 25, 2024 2.360 2.370 2.300 2.310 53,905 -0.09(-3.75%)
Jan 24, 2024 2.390 2.440 2.390 2.400 137,140 +0.02(+0.84%)
Jan 23, 2024 2.310 2.390 2.310 2.380 41,725 +0.09(+3.93%)
Jan 22, 2024 2.330 2.350 2.280 2.290 146,956 -0.04(-1.72%)
Jan 19, 2024 2.330 2.350 2.280 2.330 83,129 +0.00(+0.00%)
Jan 18, 2024 2.400 2.400 2.290 2.330 141,971 -0.02(-0.85%)
Jan 17, 2024 2.370 2.400 2.310 2.350 70,899 -0.03(-1.26%)
Jan 16, 2024 2.380 2.500 2.370 2.380 161,437 +0.01(+0.42%)
Jan 15, 2024 2.340 2.380 2.340 2.370 130,391 +0.03(+1.28%)
Jan 12, 2024 2.240 2.350 2.240 2.340 236,884 +0.18(+8.33%)
Jan 11, 2024 2.140 2.170 2.080 2.160 48,132 +0.03(+1.41%)
Jan 10, 2024 2.120 2.170 2.100 2.130 114,999 +0.02(+0.95%)
Jan 09, 2024 2.020 2.140 1.970 2.110 145,469 +0.12(+6.03%)
Jan 08, 2024 1.980 2.020 1.930 1.990 127,340 +0.03(+1.53%)
Jan 05, 2024 2.010 2.010 1.960 1.960 27,399 -0.05(-2.49%)
Jan 04, 2024 1.990 2.060 1.990 2.010 34,150 +0.03(+1.52%)
Jan 03, 2024 1.970 2.050 1.950 1.980 205,878 -0.01(-0.50%)
Jan 02, 2024 2.030 2.040 1.990 1.990 188,251 -0.03(-1.49%)
Dec 29, 2023 2.020 0 +0.05(+2.54%)
Dec 28, 2023 1.980 2.020 1.970 1.970 103,332 -0.05(-2.48%)
Dec 27, 2023 2.030 2.060 2.020 2.020 58,254 -0.03(-1.46%)
Dec 22, 2023 2.050 0 +0.00(+0.00%)
Dec 21, 2023 2.010 2.050 1.980 2.050 81,675 +0.09(+4.59%)
Dec 20, 2023 1.940 2.010 1.940 1.960 106,384 +0.00(+0.00%)
Dec 19, 2023 2.010 2.030 1.940 1.960 151,493 -0.08(-3.92%)
Dec 18, 2023 2.000 2.130 2.000 2.040 73,714 +0.04(+2.00%)
Dec 15, 2023 2.160 2.160 1.990 2.000 90,677 -0.09(-4.31%)
Dec 14, 2023 2.070 2.130 2.010 2.090 167,381 +0.03(+1.46%)
Dec 13, 2023 2.100 2.100 2.000 2.060 155,833 -0.05(-2.37%)
Dec 12, 2023 2.070 2.130 2.050 2.110 60,592 +0.03(+1.44%)
Dec 11, 2023 2.120 2.120 2.070 2.080 50,869 -0.07(-3.26%)
Dec 08, 2023 2.120 2.150 2.100 2.150 30,951 +0.06(+2.87%)
Dec 07, 2023 2.070 2.120 2.030 2.090 67,006 +0.03(+1.46%)
Dec 06, 2023 2.070 2.120 2.060 2.060 92,802 -0.04(-1.90%)
Dec 05, 2023 2.200 2.200 2.100 2.100 46,285 -0.04(-1.87%)
Dec 04, 2023 2.140 2.180 2.130 2.140 49,188 +0.04(+1.90%)
Dec 01, 2023 2.190 2.210 2.100 2.100 98,678 -0.09(-4.11%)
Nov 30, 2023 2.090 2.220 2.060 2.190 176,068 +0.09(+4.29%)
Nov 29, 2023 2.190 2.190 2.080 2.100 184,778 -0.11(-4.98%)
Nov 28, 2023 2.270 2.270 2.190 2.210 100,333 -0.04(-1.78%)
Nov 27, 2023 2.250 2.290 2.240 2.250 67,263 -0.02(-0.88%)
Nov 24, 2023 2.220 2.290 2.220 2.270 14,550 -0.01(-0.44%)
Nov 23, 2023 2.240 2.280 2.240 2.280 14,417 +0.02(+0.88%)
Nov 22, 2023 2.300 2.300 2.240 2.260 76,807 -0.04(-1.74%)
Nov 21, 2023 2.320 2.330 2.250 2.300 132,737 -0.03(-1.29%)
Nov 20, 2023 2.270 2.330 2.270 2.330 267,283 +0.04(+1.75%)
Nov 17, 2023 2.270 2.300 2.240 2.290 179,256 +0.08(+3.62%)
Nov 16, 2023 2.150 2.220 2.140 2.210 148,675 +0.05(+2.31%)
Nov 15, 2023 2.220 2.220 2.140 2.160 109,542 -0.06(-2.70%)
Nov 14, 2023 2.210 2.230 2.170 2.220 97,652 +0.03(+1.37%)
Nov 13, 2023 2.130 2.240 2.130 2.190 190,046 +0.06(+2.82%)
Nov 10, 2023 2.110 2.150 2.090 2.130 47,238 -0.02(-0.93%)
Nov 09, 2023 2.070 2.190 2.070 2.150 69,847 +0.07(+3.37%)
Nov 08, 2023 2.110 2.110 2.050 2.080 21,601 -0.02(-0.95%)
Nov 07, 2023 2.060 2.140 2.030 2.100 74,739 +0.02(+0.96%)
Nov 06, 2023 2.150 2.160 2.070 2.080 117,770 -0.09(-4.15%)
Nov 03, 2023 2.270 2.270 2.130 2.170 183,206 -0.10(-4.41%)
Nov 02, 2023 2.270 2.280 2.210 2.270 105,452 +0.03(+1.34%)
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.