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, 2019 1.090 1.170 1.080 1.170 200,498 +0.09(+8.33%)
May 30, 2019 1.100 1.100 1.080 1.080 15,000 +0.00(+0.00%)
May 29, 2019 1.100 1.110 1.080 1.080 13,001 +0.00(+0.00%)
May 28, 2019 1.100 1.100 1.080 1.080 37,901 -0.02(-1.82%)
May 27, 2019 1.100 1.110 1.100 1.100 19,900 +0.00(+0.00%)
May 24, 2019 1.100 1.110 1.100 1.100 14,100 +0.00(+0.00%)
May 23, 2019 1.110 1.110 1.100 1.100 12,200 -0.02(-1.79%)
May 22, 2019 1.120 1.140 1.120 1.120 34,400 +0.01(+0.90%)
May 21, 2019 1.100 1.120 1.100 1.110 33,975 -0.01(-0.89%)
May 17, 2019 1.120 1.120 1.120 0 +0.03(+2.75%)
May 16, 2019 1.100 1.110 1.090 1.090 37,529 -0.02(-1.80%)
May 15, 2019 1.100 1.110 1.090 1.110 40,991 +0.00(+0.00%)
May 14, 2019 1.100 1.110 1.090 1.110 25,522 +0.00(+0.00%)
May 13, 2019 1.120 1.130 1.090 1.110 63,477 +0.00(+0.00%)
May 10, 2019 1.100 1.120 1.100 1.110 4,850 -0.03(-2.63%)
May 09, 2019 1.110 1.150 1.110 1.140 34,900 -0.01(-0.87%)
May 08, 2019 1.200 1.200 1.110 1.150 195,130 -0.04(-3.36%)
May 07, 2019 1.190 1.200 1.150 1.190 60,989 +0.00(+0.00%)
May 06, 2019 1.180 1.190 1.170 1.190 33,600 +0.00(+0.00%)
May 03, 2019 1.140 1.200 1.140 1.190 348,091 +0.04(+3.48%)
May 02, 2019 1.160 1.160 1.130 1.150 26,556 -0.02(-1.71%)
May 01, 2019 1.110 1.170 1.100 1.170 35,748 +0.07(+6.36%)
Apr 30, 2019 1.120 1.120 1.100 1.100 14,800 -0.03(-2.65%)
Apr 29, 2019 1.150 1.150 1.130 1.130 3,950 -0.02(-1.74%)
Apr 26, 2019 1.120 1.150 1.110 1.150 26,670 +0.03(+2.68%)
Apr 25, 2019 1.130 1.130 1.110 1.120 31,198 +0.00(+0.00%)
Apr 24, 2019 1.120 1.170 1.120 1.120 65,601 -0.03(-2.61%)
Apr 23, 2019 1.120 1.150 1.090 1.150 34,100 +0.06(+5.50%)
Apr 22, 2019 1.090 1.110 1.080 1.090 24,150 +0.00(+0.00%)
Apr 18, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 17, 2019 1.100 1.130 1.080 1.110 16,875 +0.01(+0.91%)
Apr 16, 2019 1.150 1.150 1.100 1.100 28,266 -0.06(-5.17%)
Apr 15, 2019 1.160 1.180 1.150 1.160 30,883 +0.00(+0.00%)
Apr 12, 2019 1.220 1.240 1.080 1.160 172,943 -0.06(-4.92%)
Apr 11, 2019 1.290 1.300 1.200 1.220 112,150 -0.04(-3.17%)
Apr 10, 2019 1.290 1.290 1.240 1.260 39,470 -0.01(-0.79%)
Apr 09, 2019 1.270 1.290 1.210 1.270 111,401 +0.02(+1.60%)
Apr 08, 2019 1.200 1.250 1.200 1.250 109,650 +0.05(+4.17%)
Apr 05, 2019 1.200 1.200 1.170 1.200 51,300 +0.04(+3.45%)
Apr 04, 2019 1.190 1.250 1.150 1.160 91,330 -0.07(-5.69%)
Apr 03, 2019 1.220 1.230 1.190 1.230 72,125 +0.03(+2.50%)
Apr 02, 2019 1.180 1.220 1.170 1.200 59,200 +0.01(+0.84%)
Apr 01, 2019 1.100 1.190 1.100 1.190 141,550 +0.09(+8.18%)
Mar 29, 2019 1.120 1.120 1.100 1.100 17,400 -0.01(-0.90%)
Mar 28, 2019 1.130 1.140 1.100 1.110 16,883 -0.03(-2.63%)
Mar 27, 2019 1.110 1.140 1.110 1.140 83,900 +0.03(+2.70%)
Mar 26, 2019 1.070 1.130 1.070 1.110 100,263 +0.05(+4.72%)
Mar 25, 2019 1.070 1.070 1.030 1.060 83,149 +0.03(+2.91%)
Mar 22, 2019 1.050 1.060 1.020 1.030 50,265 -0.04(-3.74%)
Mar 21, 2019 1.070 1.070 1.050 1.070 10,900 +0.00(+0.00%)
Mar 20, 2019 1.050 1.070 1.030 1.070 33,079 +0.04(+3.88%)
Mar 19, 2019 1.050 1.050 1.010 1.030 27,293 -0.01(-0.96%)
Mar 18, 2019 1.030 1.060 1.030 1.040 35,450 -0.01(-0.95%)
Mar 15, 2019 1.050 1.070 1.030 1.050 316,161 +0.01(+0.96%)
Mar 14, 2019 0.9700 1.040 0.9700 1.040 124,926 +0.08(+8.33%)
Mar 13, 2019 0.9800 0.9900 0.9600 0.9600 18,750 +0.01(+1.05%)
Mar 12, 2019 0.9400 0.9800 0.9300 0.9500 45,500 +0.02(+2.15%)
Mar 11, 2019 0.9400 0.9500 0.9300 0.9300 17,984 -0.01(-1.06%)
Mar 08, 2019 0.9700 0.9800 0.9300 0.9400 50,400 -0.04(-4.08%)
Mar 07, 2019 0.9600 0.9900 0.9600 0.9800 35,600 +0.03(+3.16%)
Mar 06, 2019 0.9500 0.9700 0.9400 0.9500 44,505 +0.01(+1.06%)
Mar 05, 2019 0.9700 0.9700 0.9300 0.9400 105,500 -0.04(-4.08%)
Mar 04, 2019 0.9600 0.9900 0.9400 0.9800 102,600 -0.01(-1.01%)
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.