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

Ur Energy Inc (TSX: URE )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 0.6500 0.6800 0.6500 0.6800 27,017 +0.00(+0.00%)
Oct 30, 2017 0.6600 0.6800 0.6600 0.6800 35,100 +0.03(+4.62%)
Oct 27, 2017 0.6600 0.6600 0.6500 0.6500 18,500 -0.02(-2.99%)
Oct 26, 2017 0.6900 0.6900 0.6700 0.6700 11,200 +0.01(+1.52%)
Oct 25, 2017 0.6800 0.6900 0.6600 0.6600 5,100 -0.03(-4.35%)
Oct 24, 2017 0.6900 0.6900 0.6700 0.6900 23,000 +0.00(+0.00%)
Oct 23, 2017 0.6500 0.7000 0.6500 0.6900 67,030 +0.04(+6.15%)
Oct 20, 2017 0.6500 0.6500 0.6500 0.6500 10,185 +0.00(+0.00%)
Oct 19, 2017 0.6300 0.6500 0.6300 0.6500 12,600 +0.01(+1.56%)
Oct 18, 2017 0.6400 0.6400 0.6200 0.6400 66,285 +0.00(+0.00%)
Oct 17, 2017 0.6400 0.6500 0.6400 0.6400 30,925 -0.01(-1.54%)
Oct 16, 2017 0.6700 0.6700 0.6400 0.6500 32,000 -0.01(-1.52%)
Oct 13, 2017 0.6700 0.6700 0.6600 0.6600 25,270 -0.03(-4.35%)
Oct 12, 2017 0.6700 0.6900 0.6500 0.6900 12,000 +0.02(+2.99%)
Oct 11, 2017 0.6800 0.6900 0.6600 0.6700 49,200 -0.01(-1.47%)
Oct 10, 2017 0.7100 0.7100 0.6700 0.6800 67,400 -0.02(-2.86%)
Oct 06, 2017 0.7100 0.7100 0.6900 0.7000 38,938 -0.01(-1.41%)
Oct 05, 2017 0.7000 0.7100 0.6900 0.7100 35,700 +0.01(+1.43%)
Oct 04, 2017 0.6700 0.7000 0.6700 0.7000 2,050 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Oct 02, 2017 0.7100 0.7100 0.6900 0.7100 21,155 -0.01(-1.39%)
Sep 29, 2017 0.7200 0.7200 0.7100 0.7200 11,700 +0.01(+1.41%)
Sep 28, 2017 0.7100 0.7100 0.7100 0.7100 80,600 -0.01(-1.39%)
Sep 27, 2017 0.7100 0.7200 0.7100 0.7200 46,700 +0.01(+1.41%)
Sep 26, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.01(-1.39%)
Sep 25, 2017 0.7000 0.7200 0.6900 0.7200 34,000 +0.01(+1.41%)
Sep 22, 2017 0.7000 0.7100 0.6800 0.7100 43,000 +0.00(+0.00%)
Sep 21, 2017 0.7000 0.7100 0.6900 0.7100 39,241 +0.01(+1.43%)
Sep 20, 2017 0.6900 0.7000 0.6800 0.7000 53,800 +0.00(+0.00%)
Sep 19, 2017 0.7200 0.7200 0.6900 0.7000 9,100 +0.00(+0.00%)
Sep 18, 2017 0.7300 0.7300 0.6900 0.7000 25,100 -0.02(-2.78%)
Sep 15, 2017 0.6900 0.7200 0.6900 0.7200 27,500 +0.04(+5.88%)
Sep 14, 2017 0.7000 0.7000 0.6700 0.6800 22,200 -0.02(-2.86%)
Sep 13, 2017 0.7000 0.7000 0.6800 0.7000 22,640 +0.01(+1.45%)
Sep 12, 2017 0.6800 0.7000 0.6800 0.6900 17,500 +0.01(+1.47%)
Sep 11, 2017 0.7100 0.7100 0.6700 0.6800 126,750 -0.02(-2.86%)
Sep 08, 2017 0.7100 0.7300 0.7000 0.7000 65,550 -0.02(-2.78%)
Sep 07, 2017 0.7100 0.7200 0.7100 0.7200 25,400 -0.01(-1.37%)
Sep 06, 2017 0.7300 0.7400 0.7200 0.7300 26,000 -0.01(-1.35%)
Sep 05, 2017 0.7400 0.7500 0.7300 0.7400 24,850 -0.01(-1.33%)
Sep 01, 2017 0.7400 0.7500 0.7400 0.7500 7,271 +0.01(+1.35%)
Aug 31, 2017 0.7400 0.7600 0.7400 0.7400 57,300 -0.03(-3.90%)
Aug 30, 2017 0.7100 0.7700 0.7100 0.7700 43,040 +0.06(+8.45%)
Aug 29, 2017 0.6900 0.7100 0.6800 0.7100 28,700 +0.01(+1.43%)
Aug 28, 2017 0.6900 0.7000 0.6900 0.7000 8,951 +0.00(+0.00%)
Aug 25, 2017 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Aug 24, 2017 0.7000 0.7100 0.7000 0.7100 16,000 +0.01(+1.43%)
Aug 23, 2017 0.7100 0.7100 0.7000 0.7000 2,500 -0.02(-2.78%)
Aug 22, 2017 0.7000 0.7200 0.7000 0.7200 10,214 +0.01(+1.41%)
Aug 21, 2017 0.7000 0.7100 0.6900 0.7100 30,500 +0.01(+1.43%)
Aug 18, 2017 0.7000 0.7100 0.6900 0.7000 23,050 -0.02(-2.78%)
Aug 17, 2017 0.7300 0.7300 0.6800 0.7200 214,031 -0.02(-2.70%)
Aug 16, 2017 0.7700 0.7700 0.7400 0.7400 12,000 -0.01(-1.33%)
Aug 15, 2017 0.7500 0.7500 0.7500 0.7500 6,661 -0.01(-1.32%)
Aug 14, 2017 0.7400 0.7600 0.7400 0.7600 25,300 +0.01(+1.33%)
Aug 11, 2017 0.7300 0.7500 0.7300 0.7500 49,250 +0.01(+1.35%)
Aug 10, 2017 0.7400 0.7400 0.7300 0.7400 76,500 +0.00(+0.00%)
Aug 09, 2017 0.7500 0.7600 0.7400 0.7400 26,492 -0.02(-2.63%)
Aug 08, 2017 0.7600 0.7800 0.7400 0.7600 39,588 -0.02(-2.56%)
Aug 04, 2017 0.7900 0.7900 0.7700 0.7800 10,200 +0.02(+2.63%)
Aug 03, 2017 0.7800 0.7900 0.7500 0.7600 102,290 -0.03(-3.80%)
Aug 02, 2017 0.8100 0.8100 0.7900 0.7900 13,600 -0.01(-1.25%)
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.