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 (%)
Nov 30, 2016 0.5800 0.6000 0.5700 0.6000 55,200 +0.02(+3.45%)
Nov 29, 2016 0.5800 0.5900 0.5800 0.5800 26,000 +0.00(+0.00%)
Nov 28, 2016 0.5900 0.5900 0.5700 0.5800 11,118 +0.01(+1.75%)
Nov 25, 2016 0.5700 0.5700 0.5700 0.5700 1,500 +0.00(+0.00%)
Nov 24, 2016 0.5800 0.5900 0.5700 0.5700 3,500 -0.01(-0.87%)
Nov 23, 2016 0.5700 0.5750 0.5600 0.5750 33,500 +0.01(+2.68%)
Nov 22, 2016 0.5800 0.5800 0.5500 0.5600 109,437 -0.02(-3.45%)
Nov 21, 2016 0.5800 0.5900 0.5700 0.5800 58,620 +0.00(+0.00%)
Nov 18, 2016 0.5800 0.5800 0.5800 0.5800 3,250 +0.01(+1.75%)
Nov 17, 2016 0.5900 0.5900 0.5800 0.5700 92,500 -0.01(-1.72%)
Nov 16, 2016 0.5800 0.6000 0.5700 0.5800 87,589 -0.02(-3.33%)
Nov 15, 2016 0.6300 0.6500 0.5900 0.6000 64,921 -0.02(-3.23%)
Nov 14, 2016 0.6500 0.6500 0.5900 0.6200 30,100 -0.03(-4.62%)
Nov 11, 2016 0.6400 0.6500 0.6100 0.6500 35,800 +0.00(+0.00%)
Nov 10, 2016 0.6500 0.6000 0.6500 96,600 +0.05(+8.33%)
Nov 09, 2016 0.6000 0.6000 0.5900 0.6000 13,871 +0.00(+0.00%)
Nov 08, 2016 0.5800 0.6000 0.5800 0.6000 19,200 +0.03(+5.26%)
Nov 07, 2016 0.5900 0.6000 0.5700 0.5700 55,226 -0.02(-3.39%)
Nov 04, 2016 0.6100 0.6100 0.5900 0.5900 93,670 -0.02(-3.28%)
Nov 03, 2016 0.6300 0.6300 0.5700 0.6100 96,729 -0.02(-3.17%)
Nov 02, 2016 0.6500 0.6500 0.6300 0.6300 20,000 -0.03(-4.55%)
Nov 01, 2016 0.6400 0.6600 0.6300 0.6600 14,315 -0.01(-1.49%)
Oct 31, 2016 0.6800 0.6800 0.6500 0.6700 37,400 -0.01(-1.47%)
Oct 28, 2016 0.6900 0.6900 0.6700 0.6800 25,160 -0.01(-1.45%)
Oct 27, 2016 0.6600 0.6900 0.6400 0.6900 207,500 +0.04(+6.15%)
Oct 26, 2016 0.6500 0.6700 0.6500 0.6500 93,349 +0.00(+0.00%)
Oct 25, 2016 0.6400 0.6500 0.6100 0.6500 44,000 +0.03(+4.84%)
Oct 24, 2016 0.6200 0.6500 0.6100 0.6200 101,637 -0.02(-3.13%)
Oct 21, 2016 0.6400 0.6400 0.6300 0.6400 18,500 +0.02(+3.23%)
Oct 20, 2016 0.6200 0.6400 0.6100 0.6200 20,485 +0.00(+0.00%)
Oct 19, 2016 0.6300 0.6400 0.6200 0.6200 32,900 -0.02(-3.13%)
Oct 18, 2016 0.6400 0.6400 0.6200 0.6400 27,775 +0.01(+1.59%)
Oct 17, 2016 0.6400 0.6400 0.6300 0.6300 11,076 -0.01(-1.56%)
Oct 14, 2016 0.6200 0.6400 0.6100 0.6400 37,000 +0.01(+1.59%)
Oct 13, 2016 0.6300 0.6300 0.6300 0.6300 1,075 -0.02(-3.08%)
Oct 12, 2016 0.6400 0.6500 0.6400 0.6500 20,300 +0.03(+4.84%)
Oct 11, 2016 0.6500 0.6500 0.6200 0.6200 25,000 -0.04(-6.06%)
Oct 07, 2016 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 06, 2016 0.6100 0.6200 0.6100 0.6100 18,800 -0.01(-1.61%)
Oct 05, 2016 0.6100 0.6200 0.6100 0.6200 41,506 +0.00(+0.00%)
Oct 04, 2016 0.6200 0.6200 0.6200 0.6200 33,160 -0.01(-1.59%)
Oct 03, 2016 0.6300 0.6300 0.6200 0.6300 46,450 -0.01(-1.56%)
Sep 30, 2016 0.6400 0.6500 0.6300 0.6400 56,400 +0.00(+0.00%)
Sep 29, 2016 0.6600 0.6600 0.6400 0.6400 8,900 -0.01(-1.54%)
Sep 28, 2016 0.6500 0.6500 0.6400 0.6500 67,537 -0.02(-2.99%)
Sep 27, 2016 0.6600 0.6700 0.6500 0.6700 42,500 +0.01(+1.52%)
Sep 26, 2016 0.6600 0.6800 0.6600 0.6600 11,279 -0.02(-2.94%)
Sep 23, 2016 0.6800 0.6800 0.6600 0.6800 70,500 +0.00(+0.00%)
Sep 22, 2016 0.6600 0.6800 0.6600 0.6800 7,850 +0.01(+1.49%)
Sep 21, 2016 0.7000 0.7000 0.6700 0.6700 12,330 -0.03(-4.29%)
Sep 20, 2016 0.6600 0.7100 0.6600 0.7000 50,700 +0.03(+4.48%)
Sep 19, 2016 0.6700 0.6700 0.6700 0.6700 1,501 -0.01(-1.47%)
Sep 16, 2016 0.6700 0.6800 0.6700 0.6800 13,816 +0.02(+3.03%)
Sep 15, 2016 0.6700 0.6800 0.6600 0.6600 111,490 -0.01(-1.49%)
Sep 14, 2016 0.6700 0.6900 0.6700 0.6700 15,500 +0.00(+0.00%)
Sep 13, 2016 0.6700 0.6700 0.6700 0.6700 13,000 -0.01(-1.47%)
Sep 12, 2016 0.6700 0.6800 0.6700 0.6800 21,800 +0.00(+0.00%)
Sep 09, 2016 0.6700 0.7000 0.6700 0.6800 35,300 +0.00(+0.00%)
Sep 08, 2016 0.6900 0.6900 0.6800 0.6800 22,328 +0.00(+0.00%)
Sep 07, 2016 0.6900 0.7000 0.6800 0.6800 38,832 +0.00(+0.00%)
Sep 06, 2016 0.6800 0.7000 0.6800 0.6800 23,200 +0.00(+0.00%)
Sep 02, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
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.