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, 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%)
May 01, 2017 0.7600 0.8200 0.7600 0.8000 28,925 +0.02(+2.56%)
Apr 28, 2017 0.7700 0.7800 0.7400 0.7800 63,800 +0.00(+0.00%)
Apr 27, 2017 0.8100 0.8100 0.7600 0.7800 88,750 -0.04(-4.88%)
Apr 26, 2017 0.8300 0.8300 0.8200 0.8200 21,000 -0.01(-1.20%)
Apr 25, 2017 0.8300 0.8300 0.8300 0.8300 1,200 -0.01(-1.19%)
Apr 24, 2017 0.8300 0.8400 0.8200 0.8400 30,145 +0.02(+2.44%)
Apr 21, 2017 0.8300 0.8400 0.8100 0.8200 17,500 -0.01(-1.20%)
Apr 20, 2017 0.8400 0.8400 0.8000 0.8300 62,200 +0.00(+0.00%)
Apr 19, 2017 0.8700 0.8700 0.8300 0.8300 70,650 -0.03(-3.49%)
Apr 18, 2017 0.8700 0.8950 0.8600 0.8600 16,000 -0.04(-4.44%)
Apr 17, 2017 0.8800 0.9000 0.8600 0.9000 89,200 +0.02(+2.27%)
Apr 13, 2017 0.9000 0.9000 0.8800 0.8800 28,000 -0.03(-3.30%)
Apr 12, 2017 0.9700 0.9700 0.9000 0.9100 31,900 -0.04(-4.21%)
Apr 11, 2017 0.9500 0.9600 0.9100 0.9500 80,121 +0.01(+1.06%)
Apr 10, 2017 0.8900 0.9700 0.8900 0.9400 132,250 +0.04(+4.44%)
Apr 07, 2017 0.8900 0.9000 0.8900 0.9000 28,254 +0.01(+1.12%)
Apr 06, 2017 0.9000 0.9000 0.8800 0.8900 8,428 +0.00(+0.00%)
Apr 05, 2017 0.8700 0.9000 0.8700 0.8900 58,709 +0.02(+2.30%)
Apr 04, 2017 0.8700 0.8900 0.8600 0.8700 20,800 +0.00(+0.00%)
Apr 03, 2017 0.8900 0.8900 0.8500 0.8700 70,860 -0.02(-2.25%)
Mar 31, 2017 0.9200 0.9200 0.8800 0.8900 21,997 -0.01(-1.11%)
Mar 30, 2017 0.8900 0.9000 0.8900 0.9000 32,500 +0.00(+0.00%)
Mar 29, 2017 0.9300 0.9400 0.9000 0.9000 40,850 -0.02(-2.17%)
Mar 28, 2017 0.8800 0.9200 0.8800 0.9200 30,782 +0.03(+3.37%)
Mar 27, 2017 0.9100 0.9100 0.8800 0.8900 22,200 -0.01(-1.11%)
Mar 24, 2017 0.8800 0.9300 0.8800 0.9000 27,020 +0.00(+0.00%)
Mar 23, 2017 0.9200 0.9300 0.8600 0.9000 115,821 -0.01(-1.10%)
Mar 22, 2017 0.9000 0.9100 0.9000 0.9100 57,575 -0.01(-1.09%)
Mar 21, 2017 0.9500 0.9500 0.9000 0.9200 31,100 -0.05(-5.15%)
Mar 20, 2017 0.9700 1.030 0.9400 0.9700 83,572 -0.05(-4.90%)
Mar 17, 2017 1.040 1.070 1.020 1.020 106,340 -0.01(-0.97%)
Mar 16, 2017 0.9800 1.030 0.9800 1.030 214,200 +0.06(+6.19%)
Mar 15, 2017 0.9600 0.9700 0.9300 0.9700 63,800 +0.04(+4.30%)
Mar 14, 2017 0.9700 0.9700 0.9300 0.9300 62,509 -0.02(-2.11%)
Mar 13, 2017 0.9300 0.9600 0.9100 0.9500 32,000 +0.03(+3.26%)
Mar 10, 2017 0.9300 0.9300 0.8800 0.9200 67,700 -0.01(-1.08%)
Mar 09, 2017 0.8800 0.9500 0.8800 0.9300 110,450 -0.01(-1.06%)
Mar 08, 2017 0.9000 0.9700 0.9000 0.9400 115,501 +0.03(+3.30%)
Mar 07, 2017 0.8800 0.9100 0.8600 0.9100 169,420 +0.05(+5.81%)
Mar 06, 2017 0.9600 0.9600 0.8500 0.8600 241,394 -0.10(-10.42%)
Mar 03, 2017 0.9900 0.9900 0.8800 0.9600 126,446 -0.05(-4.95%)
Mar 02, 2017 1.030 1.050 1.010 1.010 79,522 -0.01(-0.98%)
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.