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

Ur Energy Inc (TSX: URE )

2.030 -0.060 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 1.830 1.900 1.830 1.880 48,646 +0.03(+1.62%)
Jul 30, 2008 1.840 1.860 1.780 1.850 51,900 -0.01(-0.54%)
Jul 29, 2008 1.930 1.950 1.860 1.860 41,500 -0.07(-3.63%)
Jul 28, 2008 1.950 1.990 1.900 1.930 48,289 -0.01(-0.52%)
Jul 25, 2008 1.920 1.950 1.910 1.940 62,821 -0.01(-0.51%)
Jul 24, 2008 1.950 2.000 1.920 1.950 167,395 -0.12(-5.80%)
Jul 23, 2008 2.000 2.070 1.910 2.070 207,519 +0.04(+1.97%)
Jul 22, 2008 2.050 2.050 2.000 2.030 123,899 -0.05(-2.40%)
Jul 21, 2008 2.000 2.080 2.000 2.080 291,425 +0.07(+3.48%)
Jul 18, 2008 2.030 2.080 1.980 2.010 187,160 -0.07(-3.37%)
Jul 17, 2008 2.010 2.080 2.000 2.080 242,670 +0.03(+1.46%)
Jul 16, 2008 2.100 2.100 2.000 2.050 282,063 -0.08(-3.76%)
Jul 15, 2008 2.150 2.200 2.010 2.130 240,677 -0.08(-3.62%)
Jul 14, 2008 2.020 2.250 2.020 2.210 497,781 +0.17(+8.33%)
Jul 11, 2008 2.030 2.080 2.000 2.040 209,847 +0.04(+2.00%)
Jul 10, 2008 2.030 2.030 1.960 2.000 258,119 -0.07(-3.38%)
Jul 09, 2008 2.060 2.090 2.020 2.070 161,925 +0.02(+0.98%)
Jul 08, 2008 2.020 2.050 1.970 2.050 241,456 -0.02(-0.97%)
Jul 07, 2008 2.120 2.170 2.020 2.070 199,005 -0.13(-5.91%)
Jul 04, 2008 2.160 2.200 2.120 2.200 80,200 +0.08(+3.77%)
Jul 03, 2008 2.250 2.260 2.060 2.120 368,468 -0.13(-5.78%)
Jul 02, 2008 2.310 2.420 2.250 2.250 1,137,218 -0.07(-3.02%)
Jul 01, 2008 2.220 2.320 2.150 2.320 375,992 +0.00(+0.00%)
Jun 30, 2008 2.220 2.320 2.150 2.320 375,992 +0.12(+5.45%)
Jun 27, 2008 2.010 2.220 2.010 2.200 512,187 +0.19(+9.45%)
Jun 26, 2008 1.990 2.070 1.980 2.010 292,652 +0.06(+3.08%)
Jun 25, 2008 2.000 2.030 1.940 1.950 505,880 -0.05(-2.50%)
Jun 24, 2008 1.900 2.050 1.900 2.000 1,129,910 +0.09(+4.71%)
Jun 23, 2008 1.950 1.970 1.890 1.910 129,865 -0.01(-0.52%)
Jun 20, 2008 1.930 1.970 1.890 1.920 125,664 -0.05(-2.54%)
Jun 19, 2008 2.040 2.100 1.910 1.970 133,690 -0.04(-1.99%)
Jun 18, 2008 2.050 2.060 2.000 2.010 102,380 -0.05(-2.43%)
Jun 17, 2008 2.090 2.120 2.050 2.060 56,216 +0.00(+0.00%)
Jun 16, 2008 2.030 2.070 2.030 2.060 54,309 +0.03(+1.48%)
Jun 13, 2008 2.100 2.100 2.030 2.030 84,800 -0.11(-5.14%)
Jun 12, 2008 2.010 2.170 2.000 2.140 240,220 +0.11(+5.42%)
Jun 11, 2008 2.070 2.070 1.990 2.030 146,940 +0.00(+0.00%)
Jun 10, 2008 2.050 2.070 1.910 2.030 217,437 -0.02(-0.98%)
Jun 09, 2008 2.030 2.180 2.030 2.050 96,739 -0.01(-0.49%)
Jun 06, 2008 2.150 2.170 2.040 2.060 87,726 -0.04(-1.90%)
Jun 05, 2008 2.140 2.140 2.030 2.100 234,680 +0.06(+2.94%)
Jun 04, 2008 2.140 2.160 2.030 2.040 208,490 -0.10(-4.67%)
Jun 03, 2008 2.200 2.240 2.110 2.140 128,642 -0.05(-2.28%)
Jun 02, 2008 2.280 2.290 2.180 2.190 149,283 -0.01(-0.45%)
May 30, 2008 2.140 2.230 2.120 2.200 792,868 +0.03(+1.38%)
May 29, 2008 2.200 2.210 2.150 2.170 152,731 -0.06(-2.69%)
May 28, 2008 2.140 2.230 2.070 2.230 200,343 +0.16(+7.73%)
May 27, 2008 2.180 2.240 2.050 2.070 254,454 -0.21(-9.21%)
May 26, 2008 2.300 2.300 2.150 2.280 97,289 +0.03(+1.33%)
May 23, 2008 2.230 2.410 2.200 2.250 900,402 +0.05(+2.27%)
May 22, 2008 2.080 2.290 2.060 2.200 885,199 +0.25(+12.82%)
May 21, 2008 2.250 2.280 1.920 1.950 660,876 -0.20(-9.30%)
May 20, 2008 1.810 2.200 1.810 2.150 1,087,763 +0.39(+22.16%)
May 19, 2008 1.740 1.780 1.730 1.760 169,842 +0.00(+0.00%)
May 16, 2008 1.740 1.780 1.730 1.760 169,842 +0.03(+1.73%)
May 15, 2008 1.760 1.790 1.710 1.730 172,345 +0.03(+1.76%)
May 14, 2008 1.840 1.840 1.700 1.700 184,766 -0.06(-3.41%)
May 13, 2008 1.800 1.800 1.750 1.760 137,714 -0.03(-1.68%)
May 12, 2008 1.880 1.880 1.760 1.790 501,781 -0.07(-3.76%)
May 09, 2008 1.830 1.890 1.810 1.860 526,009 +0.09(+5.08%)
May 08, 2008 1.630 1.800 1.630 1.770 205,286 +0.12(+7.27%)
May 07, 2008 1.610 1.710 1.600 1.650 294,400 +0.05(+3.12%)
May 06, 2008 1.510 1.630 1.500 1.600 275,902 +0.08(+5.26%)
May 05, 2008 1.570 1.570 1.510 1.520 305,302 -0.04(-2.56%)
May 02, 2008 1.530 1.580 1.560 1.560 168,522 +0.09(+6.12%)
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.