Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.430 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 4.230 4.270 4.120 4.180 471,274 -0.04(-0.95%)
May 30, 2007 4.120 4.400 4.120 4.220 809,554 -0.02(-0.47%)
May 29, 2007 4.480 4.490 4.200 4.240 557,054 -0.26(-5.78%)
May 25, 2007 4.440 4.560 4.410 4.500 648,221 +0.13(+2.97%)
May 24, 2007 4.590 4.630 4.340 4.370 630,969 -0.25(-5.41%)
May 23, 2007 4.800 4.800 4.580 4.620 738,158 -0.18(-3.75%)
May 22, 2007 4.680 4.900 4.660 4.800 3,251,316 +0.48(+11.11%)
May 21, 2007 4.060 4.380 3.960 4.320 1,340,395 +0.00(+0.00%)
May 18, 2007 4.060 4.380 3.960 4.320 1,340,395 +0.30(+7.46%)
May 17, 2007 3.910 4.090 3.850 4.020 836,077 +0.07(+1.77%)
May 16, 2007 3.990 4.070 3.900 3.950 441,424 -0.07(-1.74%)
May 15, 2007 4.030 4.140 4.000 4.020 996,652 -0.06(-1.47%)
May 14, 2007 4.180 4.220 4.020 4.080 500,425 -0.17(-4.00%)
May 11, 2007 4.270 4.280 4.160 4.250 1,324,357 -0.04(-0.93%)
May 10, 2007 4.430 4.460 4.130 4.290 2,732,822 -0.25(-5.51%)
May 09, 2007 4.500 4.650 4.380 4.540 770,555 -0.03(-0.66%)
May 08, 2007 4.620 4.730 4.550 4.570 537,878 -0.13(-2.77%)
May 07, 2007 4.700 4.720 4.550 4.700 2,523,190 +0.05(+1.08%)
May 04, 2007 4.630 4.720 4.550 4.650 493,146 +0.12(+2.65%)
May 03, 2007 4.640 4.640 4.520 4.530 434,462 -0.10(-2.16%)
May 02, 2007 4.400 4.630 4.400 4.630 972,702 +0.28(+6.44%)
May 01, 2007 4.310 4.370 4.150 4.350 2,472,902 +0.02(+0.46%)
Apr 30, 2007 4.310 4.500 4.300 4.330 382,064 +0.03(+0.70%)
Apr 27, 2007 4.350 4.380 4.260 4.300 661,973 -0.12(-2.71%)
Apr 26, 2007 4.500 4.540 4.380 4.420 703,030 -0.08(-1.78%)
Apr 25, 2007 4.600 4.640 4.480 4.500 402,125 -0.01(-0.22%)
Apr 24, 2007 4.700 4.700 4.490 4.510 363,021 -0.14(-3.01%)
Apr 23, 2007 4.780 4.780 4.650 4.650 771,375 -0.10(-2.11%)
Apr 20, 2007 4.660 4.780 4.660 4.750 1,294,843 +0.13(+2.81%)
Apr 19, 2007 4.500 4.650 4.400 4.620 583,089 -0.07(-1.49%)
Apr 18, 2007 4.750 4.780 4.660 4.690 995,564 -0.06(-1.26%)
Apr 17, 2007 4.860 4.860 4.720 4.750 1,323,161 -0.11(-2.26%)
Apr 16, 2007 4.960 4.980 4.790 4.860 479,587 -0.02(-0.41%)
Apr 13, 2007 4.890 4.920 4.680 4.880 410,606 -0.01(-0.20%)
Apr 12, 2007 4.830 4.910 4.570 4.890 808,968 +0.01(+0.20%)
Apr 11, 2007 4.930 4.980 4.830 4.880 553,525 -0.04(-0.81%)
Apr 10, 2007 5.170 5.200 4.800 4.920 2,283,239 -0.16(-3.15%)
Apr 09, 2007 5.100 5.100 5.000 5.080 961,590 +0.10(+2.01%)
Apr 05, 2007 5.090 5.090 4.980 4.980 672,017 -0.08(-1.58%)
Apr 04, 2007 5.200 5.200 4.980 5.060 545,239 -0.04(-0.78%)
Apr 03, 2007 5.000 5.100 4.920 5.100 921,992 +0.27(+5.59%)
Apr 02, 2007 4.710 4.840 4.680 4.830 248,592 +0.13(+2.77%)
Mar 30, 2007 4.700 4.750 4.690 4.700 197,696 +0.02(+0.43%)
Mar 29, 2007 4.650 4.750 4.630 4.680 185,615 +0.01(+0.21%)
Mar 28, 2007 4.710 4.710 4.550 4.670 247,425 -0.04(-0.85%)
Mar 27, 2007 4.790 4.790 4.610 4.710 304,253 -0.04(-0.84%)
Mar 26, 2007 4.650 4.950 4.630 4.750 700,864 +0.12(+2.59%)
Mar 23, 2007 4.270 4.650 4.270 4.630 684,891 +0.33(+7.67%)
Mar 22, 2007 4.300 4.390 4.250 4.300 681,297 +0.00(+0.00%)
Mar 21, 2007 4.170 4.300 4.150 4.300 368,969 +0.13(+3.12%)
Mar 20, 2007 4.290 4.300 4.100 4.170 493,712 -0.11(-2.57%)
Mar 19, 2007 4.200 4.300 4.200 4.280 382,410 +0.15(+3.63%)
Mar 16, 2007 4.230 4.230 4.100 4.130 142,913 -0.04(-0.96%)
Mar 15, 2007 4.100 4.240 4.080 4.170 529,900 +0.12(+2.96%)
Mar 14, 2007 3.920 4.060 3.860 4.050 998,074 +0.02(+0.50%)
Mar 13, 2007 4.200 4.220 3.950 4.030 806,275 -0.24(-5.62%)
Mar 12, 2007 4.410 4.410 4.220 4.270 542,941 -0.07(-1.61%)
Mar 09, 2007 4.390 4.470 4.300 4.340 288,315 -0.05(-1.14%)
Mar 08, 2007 4.520 4.550 4.380 4.390 862,220 -0.02(-0.45%)
Mar 07, 2007 4.410 4.490 4.320 4.410 772,688 +0.11(+2.56%)
Mar 06, 2007 4.080 4.370 4.050 4.300 1,224,322 +0.45(+11.69%)
Mar 05, 2007 3.950 4.020 3.770 3.850 1,085,285 -0.39(-9.20%)
Mar 02, 2007 4.380 4.400 4.030 4.240 538,622 -0.21(-4.72%)
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.