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, 2023 2.220 2.300 2.190 2.280 181,252 +0.09(+4.11%)
Oct 30, 2023 2.110 2.190 2.100 2.190 57,531 +0.09(+4.29%)
Oct 27, 2023 2.150 2.180 2.090 2.100 36,817 -0.04(-1.87%)
Oct 26, 2023 2.190 2.200 2.120 2.140 85,763 -0.06(-2.73%)
Oct 25, 2023 2.200 2.250 2.170 2.200 60,718 +0.00(+0.00%)
Oct 24, 2023 2.140 2.230 2.140 2.200 226,622 +0.06(+2.80%)
Oct 23, 2023 2.090 2.160 2.050 2.140 59,201 +0.05(+2.39%)
Oct 20, 2023 2.070 2.120 2.030 2.090 81,341 +0.03(+1.46%)
Oct 19, 2023 2.060 2.090 1.950 2.060 126,113 +0.00(+0.00%)
Oct 18, 2023 2.130 2.130 2.040 2.060 56,703 +0.03(+1.48%)
Oct 17, 2023 2.010 2.110 2.010 2.030 68,026 +0.04(+2.01%)
Oct 16, 2023 2.030 2.130 1.970 1.990 74,935 -0.03(-1.49%)
Oct 13, 2023 2.040 2.050 1.990 2.020 51,641 +0.02(+1.00%)
Oct 12, 2023 2.000 2.050 1.930 2.000 223,822 -0.04(-1.96%)
Oct 11, 2023 2.140 2.140 2.010 2.040 49,512 -0.06(-2.86%)
Oct 10, 2023 2.070 2.130 2.020 2.100 150,661 +0.05(+2.44%)
Oct 06, 2023 2.050 0 +0.06(+3.02%)
Oct 05, 2023 1.950 2.050 1.920 1.990 80,169 +0.09(+4.74%)
Oct 04, 2023 1.910 1.940 1.870 1.900 130,188 -0.03(-1.55%)
Oct 03, 2023 1.880 2.020 1.800 1.930 97,845 -0.04(-2.03%)
Oct 02, 2023 2.070 2.070 1.940 1.970 127,979 -0.09(-4.37%)
Sep 29, 2023 2.280 2.280 2.060 2.060 220,147 -0.18(-8.04%)
Sep 28, 2023 2.190 2.260 2.170 2.240 157,185 +0.09(+4.19%)
Sep 27, 2023 2.200 2.210 2.070 2.150 78,663 -0.02(-0.92%)
Sep 26, 2023 2.220 2.220 2.130 2.170 134,097 -0.01(-0.46%)
Sep 25, 2023 2.120 2.200 2.160 2.180 163,229 +0.10(+4.81%)
Sep 22, 2023 2.000 2.130 2.000 2.080 95,834 +0.10(+5.05%)
Sep 21, 2023 1.940 2.000 1.940 1.980 31,624 +0.00(+0.00%)
Sep 20, 2023 1.930 2.050 1.930 1.980 81,538 +0.02(+1.02%)
Sep 19, 2023 2.060 2.060 1.920 1.960 273,205 -0.14(-6.67%)
Sep 18, 2023 2.080 2.100 2.010 2.100 101,532 +0.03(+1.45%)
Sep 15, 2023 2.140 2.180 2.070 2.070 157,242 -0.04(-1.90%)
Sep 14, 2023 2.110 2.140 2.060 2.110 143,734 +0.06(+2.93%)
Sep 13, 2023 2.000 2.080 1.980 2.050 160,471 +0.10(+5.13%)
Sep 12, 2023 2.060 2.060 1.940 1.950 200,424 -0.05(-2.50%)
Sep 11, 2023 1.900 2.020 1.900 2.000 153,515 +0.07(+3.63%)
Sep 08, 2023 1.950 1.980 1.900 1.930 85,925 +0.01(+0.52%)
Sep 07, 2023 1.940 1.950 1.890 1.920 84,939 +0.00(+0.00%)
Sep 06, 2023 1.920 1.970 1.880 1.920 99,607 +0.00(+0.00%)
Sep 05, 2023 1.850 1.920 1.840 1.920 204,691 +0.10(+5.49%)
Sep 01, 2023 1.820 0 +0.02(+1.11%)
Aug 31, 2023 1.790 1.800 1.730 1.800 98,216 +0.04(+2.27%)
Aug 30, 2023 1.740 1.800 1.740 1.760 103,636 -0.01(-0.56%)
Aug 29, 2023 1.750 1.780 1.710 1.770 66,431 +0.02(+1.14%)
Aug 28, 2023 1.730 1.760 1.730 1.750 51,023 +0.02(+1.16%)
Aug 25, 2023 1.660 1.730 1.650 1.730 88,860 +0.07(+4.22%)
Aug 24, 2023 1.710 1.710 1.650 1.660 79,089 -0.06(-3.49%)
Aug 23, 2023 1.600 1.720 1.600 1.720 159,368 +0.07(+4.24%)
Aug 22, 2023 1.700 1.700 1.630 1.650 40,144 -0.03(-1.79%)
Aug 21, 2023 1.590 1.690 1.580 1.680 96,197 +0.10(+6.33%)
Aug 18, 2023 1.500 1.600 1.500 1.580 90,052 +0.08(+5.33%)
Aug 17, 2023 1.490 1.520 1.470 1.500 23,257 +0.00(+0.00%)
Aug 16, 2023 1.500 1.530 1.480 1.500 42,675 +0.00(+0.00%)
Aug 15, 2023 1.590 1.590 1.500 1.500 41,813 -0.09(-5.66%)
Aug 14, 2023 1.600 1.600 1.550 1.590 27,518 -0.01(-0.63%)
Aug 11, 2023 1.510 1.600 1.510 1.600 78,441 +0.11(+7.38%)
Aug 10, 2023 1.530 1.590 1.490 1.490 130,304 -0.03(-1.97%)
Aug 09, 2023 1.450 1.520 1.450 1.520 194,136 +0.09(+6.29%)
Aug 08, 2023 1.330 1.450 1.330 1.430 69,686 +0.03(+2.14%)
Aug 04, 2023 1.400 0 -0.01(-0.71%)
Aug 03, 2023 1.390 1.430 1.380 1.410 51,804 +0.01(+0.71%)
Aug 02, 2023 1.390 1.410 1.350 1.400 16,739 -0.02(-1.41%)
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.