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 (%)
Sep 30, 2014 1.170 1.170 1.130 1.130 24,100 -0.02(-1.74%)
Sep 29, 2014 1.140 1.180 1.120 1.150 108,447 +0.04(+3.60%)
Sep 26, 2014 1.120 1.150 1.110 1.110 74,076 -0.01(-0.89%)
Sep 25, 2014 1.160 1.170 1.120 1.120 97,971 -0.04(-3.45%)
Sep 24, 2014 1.180 1.180 1.160 1.160 70,743 -0.02(-1.69%)
Sep 23, 2014 1.170 1.190 1.160 1.180 40,226 +0.01(+0.85%)
Sep 22, 2014 1.210 1.210 1.160 1.170 117,822 -0.08(-6.40%)
Sep 19, 2014 1.240 1.250 1.190 1.250 508,978 -0.01(-0.79%)
Sep 18, 2014 1.210 1.260 1.200 1.260 179,814 +0.06(+5.00%)
Sep 17, 2014 1.180 1.210 1.160 1.200 73,265 +0.02(+1.69%)
Sep 16, 2014 1.240 1.240 1.180 1.180 68,325 -0.05(-4.07%)
Sep 15, 2014 1.260 1.260 1.215 1.230 24,433 -0.02(-1.60%)
Sep 12, 2014 1.220 1.250 1.220 1.250 47,652 +0.01(+0.81%)
Sep 11, 2014 1.220 1.250 1.220 1.240 55,200 -0.01(-0.80%)
Sep 10, 2014 1.200 1.250 1.200 1.250 120,050 +0.03(+2.46%)
Sep 09, 2014 1.210 1.220 1.200 1.220 69,050 +0.01(+0.83%)
Sep 08, 2014 1.200 1.210 1.180 1.210 50,150 +0.02(+1.68%)
Sep 05, 2014 1.180 1.190 1.170 1.190 26,805 +0.01(+0.85%)
Sep 04, 2014 1.160 1.190 1.160 1.180 46,744 +0.00(+0.00%)
Sep 03, 2014 1.170 1.180 1.160 1.180 46,300 +0.01(+0.85%)
Sep 02, 2014 1.180 1.190 1.160 1.170 36,462 +0.00(+0.00%)
Aug 29, 2014 1.170 1.170 1.170 0 +0.01(+0.86%)
Aug 28, 2014 1.170 1.180 1.160 1.160 79,892 -0.01(-0.85%)
Aug 27, 2014 1.180 1.180 1.170 1.170 89,010 -0.01(-0.85%)
Aug 26, 2014 1.180 1.200 1.170 1.180 75,192 +0.00(+0.00%)
Aug 25, 2014 1.180 1.200 1.160 1.180 66,271 +0.00(+0.00%)
Aug 22, 2014 1.190 1.190 1.190 1.180 89,815 +0.00(+0.00%)
Aug 21, 2014 1.170 1.180 60,330 -0.05(-4.07%)
Aug 20, 2014 1.240 1.240 1.240 1.230 44,390 +0.01(+0.82%)
Aug 19, 2014 1.250 1.220 1.220 87,166 -0.02(-1.61%)
Aug 18, 2014 1.250 1.260 1.240 1.240 60,568 +0.00(+0.00%)
Aug 15, 2014 1.240 1.240 1.240 1.240 19,000 -0.02(-1.59%)
Aug 14, 2014 1.260 1.280 1.250 1.260 41,421 +0.02(+1.61%)
Aug 13, 2014 1.200 1.240 1.200 1.240 32,500 +0.02(+1.64%)
Aug 12, 2014 1.190 1.240 1.190 1.220 30,400 -0.01(-0.81%)
Aug 11, 2014 1.180 1.230 1.180 1.230 51,070 +0.03(+2.50%)
Aug 08, 2014 1.170 1.200 1.170 1.200 25,700 +0.03(+2.56%)
Aug 07, 2014 1.170 1.190 1.170 1.170 66,712 +0.01(+0.86%)
Aug 06, 2014 1.200 1.200 1.160 1.160 67,420 -0.03(-2.52%)
Aug 05, 2014 1.220 1.220 1.190 1.190 38,600 -0.02(-1.65%)
Aug 01, 2014 1.210 1.210 1.210 0 -0.02(-1.63%)
Jul 31, 2014 1.230 1.250 1.220 1.230 24,450 -0.01(-0.81%)
Jul 30, 2014 1.260 1.270 1.230 1.240 41,444 -0.01(-0.80%)
Jul 29, 2014 1.270 1.290 1.250 1.250 104,660 -0.01(-0.79%)
Jul 28, 2014 1.240 1.270 1.240 1.260 58,339 -0.01(-0.79%)
Jul 25, 2014 1.220 1.270 1.200 1.270 72,400 +0.07(+5.83%)
Jul 24, 2014 1.240 1.240 1.200 1.200 84,850 -0.03(-2.44%)
Jul 23, 2014 1.260 1.260 1.220 1.230 142,261 -0.03(-2.38%)
Jul 22, 2014 1.240 1.270 1.220 1.260 114,620 +0.02(+1.61%)
Jul 21, 2014 1.250 1.260 1.210 1.240 68,195 -0.01(-0.80%)
Jul 18, 2014 1.260 1.270 1.240 1.250 35,960 +0.00(+0.00%)
Jul 17, 2014 1.280 1.290 1.230 1.250 141,667 -0.03(-2.34%)
Jul 16, 2014 1.280 1.280 1.240 1.280 98,410 +0.05(+4.07%)
Jul 15, 2014 1.240 1.240 1.220 1.230 69,812 +0.01(+0.82%)
Jul 14, 2014 1.200 1.250 1.200 1.220 70,111 +0.00(+0.00%)
Jul 11, 2014 1.210 1.230 1.210 1.220 76,560 +0.01(+0.83%)
Jul 10, 2014 1.210 1.210 1.180 1.210 57,205 +0.00(+0.00%)
Jul 09, 2014 1.250 1.270 1.200 1.210 158,799 -0.05(-3.97%)
Jul 08, 2014 1.340 1.340 1.250 1.260 173,973 -0.02(-1.56%)
Jul 07, 2014 1.310 1.370 1.280 1.280 91,746 -0.06(-4.48%)
Jul 04, 2014 1.280 1.360 1.280 1.340 18,400 +0.04(+3.08%)
Jul 03, 2014 1.390 1.400 1.300 1.300 126,906 -0.06(-4.41%)
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.