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 (%)
Jun 30, 2022 1.350 0 -0.02(-1.46%)
Jun 29, 2022 1.450 1.470 1.370 1.370 169,766 -0.13(-8.67%)
Jun 28, 2022 1.610 1.630 1.490 1.500 123,919 -0.07(-4.46%)
Jun 27, 2022 1.570 1.610 1.520 1.570 88,596 +0.05(+3.29%)
Jun 24, 2022 1.400 1.560 1.400 1.520 177,472 +0.13(+9.35%)
Jun 23, 2022 1.420 1.430 1.360 1.390 96,878 -0.02(-1.42%)
Jun 22, 2022 1.440 1.450 1.400 1.410 49,723 -0.07(-4.73%)
Jun 21, 2022 1.460 1.520 1.460 1.480 32,565 +0.04(+2.78%)
Jun 20, 2022 1.480 1.480 1.400 1.440 35,672 +0.04(+2.86%)
Jun 17, 2022 1.430 1.450 1.380 1.400 138,711 -0.02(-1.41%)
Jun 16, 2022 1.450 1.500 1.390 1.420 274,848 -0.05(-3.40%)
Jun 15, 2022 1.470 1.510 1.430 1.470 141,859 +0.03(+2.08%)
Jun 14, 2022 1.500 1.520 1.430 1.440 132,493 -0.05(-3.36%)
Jun 13, 2022 1.570 1.570 1.460 1.490 213,095 -0.13(-8.02%)
Jun 10, 2022 1.640 1.640 1.580 1.620 203,544 -0.02(-1.22%)
Jun 09, 2022 1.760 1.790 1.640 1.640 96,163 -0.16(-8.89%)
Jun 08, 2022 1.810 1.870 1.750 1.800 344,538 +0.01(+0.56%)
Jun 07, 2022 1.640 1.860 1.600 1.790 368,944 +0.15(+9.15%)
Jun 06, 2022 1.680 1.680 1.630 1.640 94,444 +0.01(+0.61%)
Jun 03, 2022 1.650 1.670 1.610 1.630 102,584 -0.02(-1.21%)
Jun 02, 2022 1.490 1.680 1.480 1.650 246,852 +0.18(+12.24%)
Jun 01, 2022 1.570 1.570 1.460 1.470 138,050 -0.08(-5.16%)
May 31, 2022 1.610 1.620 1.540 1.550 116,893 -0.10(-6.06%)
May 30, 2022 1.640 1.650 1.600 1.650 38,210 +0.07(+4.43%)
May 27, 2022 1.560 1.640 1.560 1.580 138,577 +0.00(+0.00%)
May 26, 2022 1.520 1.600 1.520 1.580 382,964 +0.07(+4.64%)
May 25, 2022 1.500 1.530 1.480 1.510 120,381 +0.00(+0.00%)
May 24, 2022 1.490 1.510 1.450 1.510 197,786 +0.05(+3.42%)
May 20, 2022 1.460 0 +0.00(+0.00%)
May 19, 2022 1.440 1.500 1.440 1.460 195,324 -0.03(-2.01%)
May 18, 2022 1.560 1.560 1.430 1.490 217,584 -0.09(-5.70%)
May 17, 2022 1.530 1.590 1.490 1.580 168,472 +0.09(+6.04%)
May 16, 2022 1.480 1.550 1.450 1.490 150,066 +0.01(+0.68%)
May 13, 2022 1.420 1.530 1.390 1.480 156,179 +0.10(+7.25%)
May 12, 2022 1.390 1.450 1.330 1.380 241,931 -0.04(-2.82%)
May 11, 2022 1.570 1.580 1.410 1.420 440,587 -0.12(-7.79%)
May 10, 2022 1.510 1.600 1.490 1.540 371,983 +0.05(+3.36%)
May 09, 2022 1.590 1.600 1.490 1.490 250,013 -0.13(-8.02%)
May 06, 2022 1.670 1.680 1.570 1.620 240,201 -0.06(-3.57%)
May 05, 2022 1.810 1.840 1.660 1.680 270,563 -0.12(-6.67%)
May 04, 2022 1.780 1.810 1.680 1.800 126,138 +0.04(+2.27%)
May 03, 2022 1.740 1.790 1.740 1.760 118,699 +0.04(+2.33%)
May 02, 2022 1.750 1.750 1.680 1.720 175,247 -0.04(-2.27%)
Apr 29, 2022 1.830 1.870 1.750 1.760 144,134 -0.04(-2.22%)
Apr 28, 2022 1.780 1.820 1.730 1.800 212,358 +0.02(+1.12%)
Apr 27, 2022 1.760 1.830 1.760 1.780 245,840 +0.03(+1.71%)
Apr 26, 2022 1.820 1.840 1.740 1.750 247,324 -0.05(-2.78%)
Apr 25, 2022 1.800 1.830 1.710 1.800 430,861 -0.06(-3.23%)
Apr 22, 2022 1.970 1.990 1.840 1.860 456,093 -0.10(-5.10%)
Apr 21, 2022 2.120 2.120 1.940 1.960 555,360 -0.18(-8.41%)
Apr 20, 2022 2.060 2.170 1.980 2.140 365,271 +0.10(+4.90%)
Apr 19, 2022 2.160 2.160 2.020 2.040 198,382 -0.08(-3.77%)
Apr 18, 2022 2.310 2.310 2.120 2.120 198,961 -0.19(-8.23%)
Apr 14, 2022 2.310 0 -0.06(-2.53%)
Apr 13, 2022 2.260 2.390 2.250 2.370 402,283 +0.12(+5.33%)
Apr 12, 2022 2.250 2.320 2.220 2.250 342,453 +0.00(+0.00%)
Apr 11, 2022 2.200 2.260 2.170 2.250 208,365 +0.02(+0.90%)
Apr 08, 2022 2.220 2.260 2.150 2.230 264,320 +0.04(+1.83%)
Apr 07, 2022 2.080 2.210 2.080 2.190 966,312 +0.11(+5.29%)
Apr 06, 2022 2.000 2.080 1.930 2.080 234,763 +0.10(+5.05%)
Apr 05, 2022 2.010 2.130 1.970 1.980 541,026 -0.02(-1.00%)
Apr 04, 2022 2.010 2.060 1.970 2.000 165,335 -0.03(-1.48%)
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.