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 (%)
May 31, 2017 0.7000 0.7000 0.6900 0.6900 11,160 -0.01(-1.43%)
May 30, 2017 0.7100 0.7100 0.7000 0.7000 4,000 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7100 0.7300 3,350 +0.03(+4.29%)
May 26, 2017 0.7100 0.7100 0.7000 0.7000 12,600 +0.00(+0.00%)
May 25, 2017 0.7300 0.7300 0.7000 0.7000 50,400 -0.04(-5.41%)
May 24, 2017 0.7600 0.7600 0.7400 0.7400 9,124 -0.04(-5.13%)
May 23, 2017 0.7800 0.7900 0.7500 0.7800 17,541 +0.00(+0.00%)
May 19, 2017 0.7500 0.8000 0.7200 0.7800 68,200 +0.06(+8.33%)
May 18, 2017 0.7300 0.7300 0.7200 0.7200 14,350 -0.03(-4.00%)
May 17, 2017 0.7800 0.7800 0.7400 0.7500 11,200 -0.03(-3.85%)
May 16, 2017 0.8100 0.8100 0.7600 0.7800 27,812 -0.01(-1.27%)
May 15, 2017 0.7600 0.8100 0.7600 0.7900 60,621 +0.03(+3.95%)
May 12, 2017 0.7200 0.7600 0.7200 0.7600 17,200 +0.01(+1.33%)
May 11, 2017 0.7500 0.7600 0.7500 0.7500 39,300 +0.01(+1.35%)
May 10, 2017 0.7200 0.7400 0.7100 0.7400 31,510 +0.01(+1.37%)
May 09, 2017 0.7200 0.7300 0.7000 0.7300 59,946 -0.01(-1.35%)
May 08, 2017 0.6800 0.7400 0.6800 0.7400 39,572 +0.05(+7.25%)
May 05, 2017 0.7000 0.7000 0.6800 0.6900 138,654 -0.01(-1.43%)
May 04, 2017 0.7600 0.7600 0.6900 0.7000 143,640 -0.08(-10.26%)
May 03, 2017 0.7800 0.7800 0.7700 0.7800 14,400 -0.02(-2.50%)
May 02, 2017 0.8200 0.8200 0.7800 0.8000 16,350 +0.00(+0.00%)
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.