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 (%)
May 31, 2012 0.9300 0.9400 0.9200 0.9200 24,770 -0.02(-2.13%)
May 30, 2012 0.9500 0.9700 0.9200 0.9400 72,769 -0.01(-1.05%)
May 29, 2012 0.9500 0.9700 0.9200 0.9500 88,845 +0.00(+0.00%)
May 28, 2012 0.9400 0.9500 0.9400 0.9500 2,220 +0.01(+1.06%)
May 25, 2012 0.9300 0.9400 0.9300 0.9400 24,465 +0.01(+1.08%)
May 24, 2012 0.9300 0.9400 0.9300 0.9300 32,793 -0.01(-1.06%)
May 23, 2012 0.9400 0.9400 0.9100 0.9400 23,901 +0.00(+0.00%)
May 22, 2012 0.9400 0.9700 0.9200 0.9400 143,503 +0.03(+3.30%)
May 18, 2012 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 17, 2012 0.9100 0.9300 0.8800 0.9200 108,629 +0.01(+1.10%)
May 16, 2012 0.9800 0.9900 0.9100 0.9100 245,452 -0.10(-9.90%)
May 15, 2012 1.000 1.040 1.000 1.010 27,320 -0.01(-0.98%)
May 14, 2012 1.000 1.060 0.9700 1.020 88,809 -0.04(-3.77%)
May 11, 2012 1.020 1.060 1.020 1.060 36,104 +0.01(+0.95%)
May 10, 2012 1.070 1.080 1.050 1.050 27,416 -0.02(-1.87%)
May 09, 2012 1.030 1.080 1.010 1.070 33,037 +0.02(+1.90%)
May 08, 2012 1.050 1.080 1.020 1.050 89,280 +0.00(+0.00%)
May 07, 2012 1.030 1.070 1.030 1.050 32,562 +0.00(+0.00%)
May 04, 2012 1.060 1.080 1.040 1.050 42,568 -0.01(-0.94%)
May 03, 2012 1.100 1.130 1.060 1.060 18,961 -0.06(-5.36%)
May 02, 2012 1.140 1.140 1.080 1.120 51,112 +0.02(+1.82%)
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.