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, 2022 1.800 1.810 1.770 1.780 34,717 +0.00(+0.00%)
Oct 28, 2022 1.720 1.780 1.700 1.780 45,496 +0.06(+3.49%)
Oct 27, 2022 1.850 1.850 1.710 1.720 100,615 -0.11(-6.01%)
Oct 26, 2022 1.730 1.850 1.710 1.830 166,248 +0.13(+7.65%)
Oct 25, 2022 1.690 1.720 1.690 1.700 29,018 +0.02(+1.19%)
Oct 24, 2022 1.680 1.680 1.640 1.680 25,484 +0.01(+0.60%)
Oct 21, 2022 1.620 1.690 1.610 1.670 33,501 +0.08(+5.03%)
Oct 20, 2022 1.580 1.660 1.580 1.590 42,038 +0.00(+0.00%)
Oct 19, 2022 1.610 1.610 1.580 1.590 57,364 -0.05(-3.05%)
Oct 18, 2022 1.650 1.660 1.610 1.640 66,326 +0.02(+1.23%)
Oct 17, 2022 1.590 1.620 1.580 1.620 29,358 +0.08(+5.19%)
Oct 14, 2022 1.640 1.640 1.540 1.540 56,354 -0.10(-6.10%)
Oct 13, 2022 1.540 1.640 1.540 1.640 92,774 +0.06(+3.80%)
Oct 12, 2022 1.540 1.580 1.490 1.580 184,161 +0.03(+1.94%)
Oct 11, 2022 1.560 1.580 1.520 1.550 115,841 -0.06(-3.73%)
Oct 07, 2022 1.610 0 -0.06(-3.59%)
Oct 06, 2022 1.670 1.730 1.640 1.670 48,907 -0.03(-1.76%)
Oct 05, 2022 1.640 1.720 1.600 1.700 96,957 +0.07(+4.29%)
Oct 04, 2022 1.610 1.650 1.590 1.630 142,498 +0.06(+3.82%)
Oct 03, 2022 1.530 1.590 1.530 1.570 145,753 +0.04(+2.61%)
Sep 30, 2022 1.540 1.580 1.500 1.530 118,861 -0.02(-1.29%)
Sep 29, 2022 1.550 1.620 1.550 1.550 73,624 -0.09(-5.49%)
Sep 28, 2022 1.560 1.650 1.560 1.640 44,648 +0.07(+4.46%)
Sep 27, 2022 1.500 1.610 1.500 1.570 151,509 +0.10(+6.80%)
Sep 26, 2022 1.490 1.520 1.420 1.470 101,881 -0.04(-2.65%)
Sep 23, 2022 1.500 1.550 1.470 1.510 131,375 -0.05(-3.21%)
Sep 22, 2022 1.660 1.660 1.540 1.560 151,458 -0.09(-5.45%)
Sep 21, 2022 1.670 1.700 1.620 1.650 89,492 -0.02(-1.20%)
Sep 20, 2022 1.710 1.730 1.660 1.670 61,744 -0.06(-3.47%)
Sep 19, 2022 1.680 1.750 1.640 1.730 177,765 +0.07(+4.22%)
Sep 16, 2022 1.630 1.730 1.610 1.660 186,339 -0.01(-0.60%)
Sep 15, 2022 1.800 1.820 1.670 1.670 188,810 -0.12(-6.70%)
Sep 14, 2022 1.770 1.850 1.770 1.790 89,642 +0.01(+0.56%)
Sep 13, 2022 1.800 1.830 1.740 1.780 146,407 -0.08(-4.30%)
Sep 12, 2022 1.860 1.870 1.820 1.860 85,966 -0.03(-1.59%)
Sep 09, 2022 1.950 1.950 1.880 1.890 101,938 -0.01(-0.53%)
Sep 08, 2022 1.800 1.940 1.790 1.900 223,885 +0.08(+4.40%)
Sep 07, 2022 1.770 1.830 1.740 1.820 28,718 +0.02(+1.11%)
Sep 06, 2022 1.760 1.890 1.760 1.800 170,798 +0.07(+4.05%)
Sep 02, 2022 1.730 0 +0.05(+2.98%)
Sep 01, 2022 1.780 1.780 1.640 1.680 223,924 -0.14(-7.69%)
Aug 31, 2022 1.750 1.890 1.710 1.820 247,581 +0.04(+2.25%)
Aug 30, 2022 1.820 1.820 1.660 1.780 97,813 +0.01(+0.56%)
Aug 29, 2022 1.590 1.810 1.580 1.770 213,958 +0.19(+12.03%)
Aug 26, 2022 1.660 1.670 1.570 1.580 43,021 -0.08(-4.82%)
Aug 25, 2022 1.690 1.720 1.580 1.660 136,010 -0.03(-1.78%)
Aug 24, 2022 1.480 1.700 1.480 1.690 348,622 +0.28(+19.86%)
Aug 23, 2022 1.380 1.450 1.380 1.410 37,938 +0.04(+2.92%)
Aug 22, 2022 1.390 1.390 1.370 1.370 54,207 +0.00(+0.00%)
Aug 19, 2022 1.470 1.470 1.370 1.370 106,127 -0.07(-4.86%)
Aug 18, 2022 1.410 1.460 1.380 1.440 50,214 +0.06(+4.35%)
Aug 17, 2022 1.490 1.490 1.380 1.380 86,334 -0.10(-6.76%)
Aug 16, 2022 1.480 1.500 1.460 1.480 56,965 +0.00(+0.00%)
Aug 15, 2022 1.500 1.500 1.450 1.480 106,209 -0.05(-3.27%)
Aug 12, 2022 1.600 1.600 1.510 1.530 71,732 -0.03(-1.92%)
Aug 11, 2022 1.480 1.570 1.480 1.560 121,270 +0.07(+4.70%)
Aug 10, 2022 1.500 1.510 1.460 1.490 192,166 +0.00(+0.00%)
Aug 09, 2022 1.520 1.570 1.370 1.490 290,960 -0.03(-1.97%)
Aug 08, 2022 1.570 1.650 1.470 1.520 333,360 -0.04(-2.56%)
Aug 05, 2022 1.520 1.590 1.480 1.560 204,109 +0.05(+3.31%)
Aug 04, 2022 1.540 1.540 1.500 1.510 65,016 -0.03(-1.95%)
Aug 03, 2022 1.550 1.560 1.500 1.540 92,760 -0.02(-1.28%)
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.