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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2018 0.8200 0.9000 0.8100 0.8800 123,064 +0.09(+11.39%)
Oct 30, 2018 0.8000 0.8200 0.7800 0.7900 70,700 +0.00(+0.00%)
Oct 29, 2018 0.8500 0.8500 0.7900 0.7900 111,700 -0.02(-2.47%)
Oct 26, 2018 0.8800 0.8800 0.8000 0.8100 157,306 -0.07(-7.95%)
Oct 25, 2018 0.8700 0.8900 0.8600 0.8800 30,950 +0.02(+2.33%)
Oct 24, 2018 0.9000 0.9000 0.8600 0.8600 25,050 -0.02(-2.27%)
Oct 23, 2018 0.9300 0.9300 0.8800 0.8800 51,149 -0.04(-4.35%)
Oct 22, 2018 0.9500 0.9500 0.9000 0.9200 66,300 +0.02(+2.22%)
Oct 19, 2018 0.8900 0.9100 0.8900 0.9000 19,300 +0.00(+0.00%)
Oct 18, 2018 0.9300 0.9300 0.8900 0.9000 163,358 -0.03(-3.23%)
Oct 17, 2018 0.9500 0.9500 0.9200 0.9300 65,307 -0.01(-1.06%)
Oct 16, 2018 0.9400 0.9600 0.9400 0.9400 133,800 +0.01(+1.08%)
Oct 15, 2018 0.9600 0.9600 0.9300 0.9300 99,665 -0.02(-2.11%)
Oct 12, 2018 0.9500 1.000 0.9500 0.9500 143,542 -0.01(-1.04%)
Oct 11, 2018 0.9700 0.9700 0.9300 0.9600 218,800 -0.01(-1.03%)
Oct 10, 2018 1.010 1.010 0.9700 0.9700 27,800 -0.03(-3.00%)
Oct 09, 2018 1.020 1.040 0.9900 1.000 54,580 +0.00(+0.00%)
Oct 05, 2018 1.000 1.000 1.000 0 -0.07(-6.54%)
Oct 04, 2018 1.070 1.090 1.070 1.070 104,994 +0.00(+0.00%)
Oct 03, 2018 1.050 1.080 1.040 1.070 84,700 +0.02(+1.90%)
Oct 02, 2018 1.040 1.050 1.040 1.050 24,350 +0.02(+1.94%)
Oct 01, 2018 1.030 1.050 1.030 1.030 89,663 -0.02(-1.90%)
Sep 28, 2018 1.060 1.060 1.040 1.050 38,729 +0.00(+0.00%)
Sep 27, 2018 1.050 1.070 1.050 1.050 21,700 +0.02(+1.94%)
Sep 26, 2018 1.050 1.050 1.030 1.030 513,100 -0.02(-1.90%)
Sep 25, 2018 1.050 1.060 1.040 1.050 96,450 +0.01(+0.96%)
Sep 24, 2018 1.030 1.050 1.020 1.040 77,844 +0.01(+0.97%)
Sep 21, 2018 1.080 1.080 1.010 1.030 218,919 -0.16(-13.45%)
Sep 20, 2018 1.160 1.190 1.140 1.190 111,059 +0.04(+3.48%)
Sep 19, 2018 1.130 1.150 1.110 1.150 62,509 +0.02(+1.77%)
Sep 18, 2018 1.110 1.140 1.110 1.130 54,580 +0.03(+2.73%)
Sep 17, 2018 1.060 1.130 1.060 1.100 144,269 -0.02(-1.79%)
Sep 14, 2018 1.130 1.140 1.100 1.120 33,850 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.060 1.120 252,400 +0.04(+3.70%)
Sep 12, 2018 1.020 1.080 1.020 1.080 46,995 +0.07(+6.93%)
Sep 11, 2018 1.010 1.020 1.010 1.010 3,916 -0.01(-0.98%)
Sep 10, 2018 1.060 1.060 1.010 1.020 38,180 -0.03(-2.86%)
Sep 07, 2018 1.020 1.050 1.000 1.050 27,800 +0.04(+3.96%)
Sep 06, 2018 1.000 1.040 1.000 1.010 62,300 -0.01(-0.98%)
Sep 05, 2018 1.070 1.070 1.010 1.020 31,291 -0.04(-3.77%)
Sep 04, 2018 1.090 1.100 1.010 1.060 90,465 -0.01(-0.93%)
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%)
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.