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 (%)
Aug 31, 2007 2.990 3.010 2.880 2.900 121,331 -0.01(-0.34%)
Aug 30, 2007 2.900 3.020 2.840 2.910 207,729 -0.13(-4.28%)
Aug 29, 2007 2.900 3.070 2.900 3.040 163,787 +0.14(+4.83%)
Aug 28, 2007 3.070 3.070 2.900 2.900 169,365 -0.20(-6.45%)
Aug 27, 2007 3.100 3.100 3.030 3.100 208,428 +0.01(+0.32%)
Aug 24, 2007 3.080 3.100 3.030 3.090 279,261 +0.07(+2.32%)
Aug 23, 2007 3.150 3.160 2.860 3.020 547,829 +0.17(+5.96%)
Aug 22, 2007 2.660 2.920 2.660 2.850 839,514 +0.19(+7.14%)
Aug 21, 2007 2.730 2.760 2.660 2.660 220,150 -0.12(-4.32%)
Aug 20, 2007 2.810 2.810 2.650 2.780 407,412 +0.08(+2.96%)
Aug 17, 2007 2.700 2.790 2.410 2.700 760,438 +0.14(+5.47%)
Aug 16, 2007 2.500 2.600 2.170 2.560 1,352,883 -0.11(-4.12%)
Aug 15, 2007 2.730 2.840 2.520 2.670 724,011 -0.26(-8.87%)
Aug 14, 2007 3.010 3.080 2.880 2.930 562,439 -0.07(-2.33%)
Aug 13, 2007 2.850 3.070 2.850 3.000 448,180 +0.15(+5.26%)
Aug 10, 2007 2.820 2.850 2.600 2.850 677,362 -0.06(-2.06%)
Aug 09, 2007 2.890 3.020 2.850 2.910 418,680 -0.09(-3.00%)
Aug 08, 2007 2.880 3.130 2.880 3.000 716,376 +0.08(+2.74%)
Aug 07, 2007 3.130 3.130 2.800 2.920 1,429,833 -0.22(-7.01%)
Aug 06, 2007 3.350 3.350 3.140 3.140 405,275 +0.00(+0.00%)
Aug 03, 2007 3.350 3.350 3.140 3.140 405,275 -0.19(-5.71%)
Aug 02, 2007 3.400 3.450 3.280 3.330 492,922 +0.03(+0.91%)
Aug 01, 2007 3.290 3.320 3.230 3.300 532,310 -0.04(-1.20%)
Jul 31, 2007 3.420 3.550 3.340 3.340 384,834 -0.10(-2.91%)
Jul 30, 2007 3.410 3.450 3.280 3.440 1,132,226 -0.03(-0.86%)
Jul 27, 2007 3.500 3.700 3.410 3.470 1,329,390 -0.03(-0.86%)
Jul 26, 2007 3.500 3.530 3.350 3.500 875,620 -0.15(-4.11%)
Jul 25, 2007 3.640 3.700 3.510 3.650 841,500 +0.02(+0.55%)
Jul 24, 2007 3.840 3.840 3.630 3.630 10,989 -0.25(-6.44%)
Jul 23, 2007 3.800 3.880 3.790 3.880 699,687 +0.10(+2.65%)
Jul 20, 2007 3.880 3.880 3.690 3.780 578,174 -0.07(-1.82%)
Jul 19, 2007 3.720 3.880 3.720 3.850 837,764 +0.11(+2.94%)
Jul 18, 2007 3.860 3.910 3.700 3.740 1,767,659 -0.11(-2.86%)
Jul 17, 2007 4.000 4.090 3.850 3.850 1,378,641 -0.18(-4.47%)
Jul 16, 2007 4.490 4.490 4.030 4.030 2,780,396 -0.46(-10.24%)
Jul 13, 2007 4.650 4.650 4.420 4.490 472,906 -0.16(-3.44%)
Jul 12, 2007 4.440 4.690 4.440 4.650 1,865,982 +0.23(+5.20%)
Jul 11, 2007 4.270 4.420 4.230 4.420 585,386 +0.15(+3.51%)
Jul 10, 2007 4.350 4.420 4.260 4.270 219,253 -0.16(-3.61%)
Jul 09, 2007 4.340 4.500 4.290 4.430 691,782 +0.11(+2.55%)
Jul 06, 2007 4.360 4.400 4.320 4.320 287,468 -0.08(-1.82%)
Jul 05, 2007 4.320 4.400 4.300 4.400 260,722 +0.05(+1.15%)
Jul 03, 2007 4.300 4.470 4.300 4.350 1,280,816 -0.13(-2.90%)
Jul 02, 2007 4.500 4.560 4.400 4.480 141,821 +0.00(+0.00%)
Jun 29, 2007 4.500 4.560 4.400 4.480 141,821 +0.00(+0.00%)
Jun 28, 2007 4.650 4.680 4.450 4.480 331,929 -0.23(-4.88%)
Jun 27, 2007 4.400 4.730 4.290 4.710 710,231 +0.31(+7.05%)
Jun 26, 2007 4.600 4.600 4.370 4.400 844,525 -0.29(-6.18%)
Jun 25, 2007 4.890 4.890 4.660 4.690 538,450 -0.20(-4.09%)
Jun 22, 2007 4.970 4.970 4.720 4.890 762,047 -0.09(-1.81%)
Jun 21, 2007 4.900 4.980 4.850 4.980 1,582,931 +0.13(+2.68%)
Jun 20, 2007 4.860 5.030 4.850 4.850 3,034,189 +0.01(+0.21%)
Jun 19, 2007 4.640 4.850 4.620 4.840 1,091,807 +0.19(+4.09%)
Jun 18, 2007 4.750 4.800 4.550 4.650 1,646,002 -0.07(-1.48%)
Jun 15, 2007 4.360 4.750 4.350 4.720 2,733,249 +0.36(+8.26%)
Jun 14, 2007 4.350 4.500 4.230 4.360 1,309,444 +0.01(+0.23%)
Jun 13, 2007 4.220 4.390 4.220 4.350 981,561 +0.17(+4.07%)
Jun 12, 2007 4.310 4.350 4.170 4.180 844,813 -0.12(-2.79%)
Jun 11, 2007 4.240 4.460 4.240 4.300 1,067,610 +0.07(+1.65%)
Jun 08, 2007 4.210 4.300 4.200 4.230 574,566 -0.08(-1.86%)
Jun 07, 2007 4.400 4.400 4.270 4.310 975,381 -0.10(-2.27%)
Jun 06, 2007 4.400 4.420 4.250 4.410 1,006,000 +0.01(+0.23%)
Jun 05, 2007 4.340 4.430 4.340 4.400 713,975 +0.07(+1.62%)
Jun 04, 2007 4.480 4.520 4.260 4.330 958,665 -0.12(-2.70%)
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.