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 (%)
Nov 30, 2020 0.6700 0.7000 0.6600 0.6900 146,068 +0.02(+2.99%)
Nov 27, 2020 0.6800 0.7100 0.6700 0.6700 202,750 +0.00(+0.00%)
Nov 26, 2020 0.6600 0.6700 0.6200 0.6700 232,250 -0.02(-2.90%)
Nov 25, 2020 0.6600 0.7100 0.6600 0.6900 166,384 +0.04(+6.15%)
Nov 24, 2020 0.7000 0.7000 0.6400 0.6500 48,213 -0.03(-4.41%)
Nov 23, 2020 0.5900 0.6900 0.5900 0.6800 121,675 +0.08(+13.33%)
Nov 20, 2020 0.6000 0.6000 0.6000 0.6000 10,010 -0.01(-1.64%)
Nov 19, 2020 0.6000 0.6100 0.6000 0.6100 5,000 +0.01(+1.67%)
Nov 18, 2020 0.6000 0.6100 0.6000 0.6000 4,562 -0.01(-1.64%)
Nov 17, 2020 0.6200 0.6200 0.5700 0.6100 42,280 -0.02(-3.17%)
Nov 16, 2020 0.6300 0.6300 0.6200 0.6300 28,800 +0.01(+1.61%)
Nov 13, 2020 0.6200 0.6300 0.6200 0.6200 31,041 -0.01(-1.59%)
Nov 12, 2020 0.6700 0.6700 0.6200 0.6300 58,901 -0.01(-1.56%)
Nov 11, 2020 0.5800 0.6400 0.5800 0.6400 45,130 +0.05(+8.47%)
Nov 10, 2020 0.5700 0.6000 0.5700 0.5900 32,663 +0.01(+1.72%)
Nov 09, 2020 0.5800 0.6000 0.5800 0.5800 25,633 -0.01(-1.69%)
Nov 06, 2020 0.5800 0.5900 0.5800 0.5900 3,104 +0.00(+0.00%)
Nov 05, 2020 0.5500 0.5900 0.5500 0.5900 46,300 +0.04(+7.27%)
Nov 04, 2020 0.5700 0.5700 0.5500 0.5500 15,000 -0.04(-6.78%)
Nov 03, 2020 0.5800 0.5900 0.5800 0.5900 5,200 +0.02(+3.51%)
Nov 02, 2020 0.5900 0.5900 0.5700 0.5700 5,000 -0.03(-5.00%)
Oct 30, 2020 0.5700 0.6000 0.5600 0.6000 26,463 +0.02(+3.45%)
Oct 29, 2020 0.5700 0.5800 0.5500 0.5800 24,205 +0.00(+0.00%)
Oct 28, 2020 0.5800 0.5800 0.5600 0.5800 29,952 -0.01(-1.69%)
Oct 27, 2020 0.5900 0.6000 0.5900 0.5900 57,500 -0.02(-3.28%)
Oct 26, 2020 0.6100 0.6100 0.6100 0.6100 1,200 -0.01(-1.61%)
Oct 23, 2020 0.6000 0.6200 0.6000 0.6200 15,500 +0.03(+5.08%)
Oct 22, 2020 0.6100 0.6100 0.5900 0.5900 23,141 -0.01(-1.67%)
Oct 21, 2020 0.6200 0.6200 0.6000 0.6000 47,642 +0.00(+0.00%)
Oct 20, 2020 0.6200 0.6200 0.6000 0.6000 19,000 -0.02(-3.23%)
Oct 19, 2020 0.6000 0.6200 0.6000 0.6200 22,349 +0.01(+1.64%)
Oct 16, 2020 0.6000 0.6100 0.6000 0.6100 18,350 +0.01(+1.67%)
Oct 15, 2020 0.6100 0.6100 0.6000 0.6000 20,999 +0.00(+0.00%)
Oct 14, 2020 0.6100 0.6200 0.6000 0.6000 36,425 -0.01(-1.64%)
Oct 13, 2020 0.6100 0.6200 0.6000 0.6100 9,020 +0.00(+0.00%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 19,000 -0.02(-3.08%)
Oct 07, 2020 0.6300 0.6600 0.6300 0.6500 61,889 +0.01(+1.56%)
Oct 06, 2020 0.6900 0.6900 0.6200 0.6400 19,633 +0.03(+4.92%)
Oct 05, 2020 0.6200 0.6300 0.5900 0.6100 171,566 -0.01(-1.61%)
Oct 02, 2020 0.6200 0.6200 0.6000 0.6200 79,928 -0.03(-4.62%)
Oct 01, 2020 0.6600 0.6700 0.6500 0.6500 8,700 -0.01(-1.52%)
Sep 30, 2020 0.6600 0.6700 0.6600 0.6600 7,950 -0.02(-2.94%)
Sep 29, 2020 0.6900 0.6900 0.6500 0.6800 48,033 +0.01(+1.49%)
Sep 28, 2020 0.6500 0.6800 0.6500 0.6700 8,700 +0.02(+3.08%)
Sep 25, 2020 0.6700 0.6700 0.6500 0.6500 25,400 -0.04(-5.80%)
Sep 24, 2020 0.6300 0.6900 0.6300 0.6900 97,682 +0.02(+2.99%)
Sep 23, 2020 0.6800 0.6800 0.6500 0.6700 9,716 -0.03(-4.29%)
Sep 22, 2020 0.6900 0.7000 0.6700 0.7000 44,922 +0.02(+2.94%)
Sep 21, 2020 0.7100 0.7200 0.6800 0.6800 61,251 -0.04(-5.56%)
Sep 18, 2020 0.7300 0.7600 0.7100 0.7200 68,614 -0.01(-1.37%)
Sep 17, 2020 0.7300 0.7300 0.7300 0.7300 1,585 +0.00(+0.00%)
Sep 16, 2020 0.7700 0.7700 0.7200 0.7300 35,400 -0.04(-5.19%)
Sep 15, 2020 0.7400 0.7700 0.7300 0.7700 9,628 +0.03(+4.05%)
Sep 14, 2020 0.7200 0.7400 0.7200 0.7400 54,500 +0.03(+4.23%)
Sep 11, 2020 0.7200 0.7400 0.6900 0.7100 65,979 +0.01(+1.43%)
Sep 10, 2020 0.7200 0.7200 0.7000 0.7000 5,650 -0.01(-1.41%)
Sep 09, 2020 0.7200 0.7300 0.7100 0.7100 41,900 +0.02(+2.90%)
Sep 08, 2020 0.7100 0.7100 0.6700 0.6900 68,330 -0.04(-5.48%)
Sep 04, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 03, 2020 0.7500 0.7700 0.7300 0.7300 80,123 -0.02(-2.67%)
Sep 02, 2020 0.7600 0.8000 0.7500 0.7500 153,900 -0.03(-3.85%)
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.