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 (%)
Dec 31, 2007 3.450 3.570 3.400 3.540 65,240 +0.10(+2.91%)
Dec 28, 2007 3.380 3.450 3.370 3.440 133,128 +0.01(+0.29%)
Dec 27, 2007 3.320 3.440 3.320 3.430 132,624 +0.11(+3.31%)
Dec 26, 2007 3.300 3.440 3.320 3.320 42,090 +0.00(+0.00%)
Dec 24, 2007 3.300 3.440 3.320 3.320 42,090 +0.02(+0.61%)
Dec 21, 2007 3.250 3.380 3.250 3.300 144,224 +0.06(+1.85%)
Dec 20, 2007 3.180 3.250 3.080 3.240 246,709 -0.03(-0.92%)
Dec 19, 2007 3.080 3.270 3.040 3.270 154,264 +0.24(+7.92%)
Dec 18, 2007 3.060 3.160 3.000 3.030 226,790 -0.07(-2.26%)
Dec 17, 2007 3.370 3.370 3.060 3.100 221,536 -0.30(-8.82%)
Dec 14, 2007 3.400 3.440 3.350 3.400 116,693 -0.04(-1.16%)
Dec 13, 2007 3.350 3.450 3.350 3.440 80,698 +0.03(+0.88%)
Dec 12, 2007 3.470 3.500 3.360 3.410 282,172 -0.02(-0.58%)
Dec 11, 2007 3.470 3.560 3.430 3.430 444,596 -0.04(-1.15%)
Dec 10, 2007 3.450 3.580 3.430 3.470 115,975 -0.03(-0.86%)
Dec 07, 2007 3.640 3.680 3.450 3.500 354,321 -0.14(-3.85%)
Dec 06, 2007 3.650 3.650 3.560 3.640 169,095 +0.02(+0.55%)
Dec 05, 2007 3.460 3.620 3.460 3.620 598,659 +0.17(+4.93%)
Dec 04, 2007 3.560 3.590 3.400 3.450 602,314 -0.13(-3.63%)
Dec 03, 2007 3.600 3.670 3.510 3.580 279,676 -0.07(-1.92%)
Nov 30, 2007 3.480 3.690 3.480 3.650 272,511 +0.11(+3.11%)
Nov 29, 2007 3.300 3.550 3.300 3.540 368,618 +0.11(+3.21%)
Nov 28, 2007 3.100 3.490 3.100 3.430 311,205 +0.22(+6.85%)
Nov 27, 2007 3.240 3.240 3.000 3.210 374,923 -0.09(-2.73%)
Nov 26, 2007 3.480 3.570 3.300 3.300 174,839 -0.15(-4.35%)
Nov 23, 2007 3.350 3.550 3.330 3.450 319,061 +0.12(+3.60%)
Nov 21, 2007 3.520 3.520 3.220 3.330 622,737 -0.19(-5.40%)
Nov 20, 2007 3.580 3.770 3.500 3.520 607,807 +0.00(+0.00%)
Nov 19, 2007 3.610 3.610 3.430 3.520 223,950 -0.12(-3.30%)
Nov 16, 2007 3.600 3.650 3.500 3.640 1,400,145 -0.01(-0.27%)
Nov 15, 2007 3.770 3.770 3.570 3.650 226,831 -0.13(-3.44%)
Nov 14, 2007 3.890 3.900 3.740 3.780 263,703 +0.01(+0.27%)
Nov 13, 2007 3.750 3.900 3.750 3.770 702,690 +0.02(+0.53%)
Nov 12, 2007 3.920 4.000 3.750 3.750 587,675 -0.24(-6.02%)
Nov 09, 2007 3.850 4.040 3.800 3.990 238,450 +0.08(+2.05%)
Nov 08, 2007 4.030 4.160 3.830 3.910 653,742 -0.16(-3.93%)
Nov 07, 2007 4.240 4.310 4.070 4.070 610,621 -0.18(-4.24%)
Nov 06, 2007 4.150 4.280 4.070 4.250 759,362 +0.08(+1.92%)
Nov 05, 2007 4.260 4.270 4.110 4.170 761,836 -0.06(-1.42%)
Nov 02, 2007 4.010 4.270 4.000 4.230 491,711 +0.13(+3.17%)
Nov 01, 2007 3.970 4.230 3.970 4.100 1,429,718 +0.20(+5.13%)
Oct 31, 2007 3.690 4.080 3.690 3.900 2,907,918 +0.24(+6.56%)
Oct 30, 2007 3.800 3.800 3.520 3.660 1,426,724 -0.10(-2.66%)
Oct 29, 2007 3.560 3.760 3.460 3.760 1,632,418 +0.30(+8.67%)
Oct 26, 2007 3.390 3.530 3.300 3.460 781,346 +0.07(+2.06%)
Oct 25, 2007 3.360 3.400 3.280 3.390 380,543 +0.09(+2.73%)
Oct 24, 2007 3.410 3.440 3.280 3.300 1,115,397 -0.14(-4.07%)
Oct 23, 2007 3.230 3.440 3.230 3.440 1,478,876 +0.20(+6.17%)
Oct 19, 2007 3.370 3.370 3.220 3.240 849,623 -0.07(-2.11%)
Oct 18, 2007 3.260 3.360 3.150 3.310 753,410 +0.10(+3.12%)
Oct 17, 2007 3.280 3.280 3.140 3.210 360,131 +0.01(+0.31%)
Oct 16, 2007 3.210 3.220 3.080 3.200 210,033 +0.05(+1.59%)
Oct 15, 2007 3.030 3.200 3.010 3.150 741,025 +0.19(+6.42%)
Oct 12, 2007 2.860 2.960 2.810 2.960 283,572 +0.11(+3.86%)
Oct 11, 2007 2.850 2.900 2.850 2.850 382,827 -0.02(-0.70%)
Oct 10, 2007 2.860 2.950 2.850 2.870 507,716 +0.03(+1.06%)
Oct 09, 2007 3.050 3.070 2.840 2.840 473,621 -0.19(-6.27%)
Oct 08, 2007 2.970 3.080 2.900 3.030 272,864 +0.00(+0.00%)
Oct 05, 2007 2.970 3.080 2.900 3.030 272,864 +0.05(+1.68%)
Oct 04, 2007 3.010 3.040 2.910 2.980 229,526 -0.04(-1.32%)
Oct 03, 2007 3.090 3.090 2.970 3.020 178,730 +0.09(+3.07%)
Oct 02, 2007 2.990 3.040 2.920 2.930 208,815 -0.12(-3.93%)
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.