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 29, 2015 1.140 1.140 1.120 1.130 12,100 -0.01(-0.88%)
May 28, 2015 1.160 1.160 1.140 1.140 6,400 +0.00(+0.00%)
May 27, 2015 1.150 1.160 1.140 1.140 14,000 +0.00(+0.00%)
May 26, 2015 1.130 1.140 1.130 1.140 60,810 +0.00(+0.00%)
May 25, 2015 1.140 1.140 1.140 1.140 1,400 -0.01(-0.87%)
May 22, 2015 1.140 1.160 1.120 1.150 50,100 +0.01(+0.88%)
May 21, 2015 1.150 1.150 1.120 1.140 38,799 +0.00(+0.00%)
May 20, 2015 1.140 1.150 1.130 1.140 35,870 -0.02(-1.72%)
May 19, 2015 1.130 1.160 1.130 1.160 43,100 -0.01(-0.85%)
May 15, 2015 1.170 1.170 1.170 0 -0.07(-5.65%)
May 14, 2015 1.170 1.280 1.170 1.240 102,939 +0.02(+1.64%)
May 13, 2015 1.150 1.230 1.150 1.220 81,938 +0.08(+7.02%)
May 12, 2015 1.120 1.150 1.110 1.140 76,478 +0.02(+1.79%)
May 11, 2015 1.110 1.120 1.110 1.120 3,405 +0.01(+0.90%)
May 08, 2015 1.130 1.130 1.110 1.110 11,587 +0.00(+0.00%)
May 07, 2015 1.140 1.140 1.100 1.110 51,940 +0.00(+0.00%)
May 06, 2015 1.130 1.150 1.110 1.110 34,085 -0.04(-3.48%)
May 05, 2015 1.150 1.180 1.140 1.150 16,100 +0.02(+1.77%)
May 04, 2015 1.130 1.150 1.130 1.130 26,800 -0.01(-0.88%)
May 01, 2015 1.140 1.180 1.140 1.140 19,110 -0.02(-1.72%)
Apr 30, 2015 1.180 1.180 1.150 1.160 24,140 -0.04(-3.33%)
Apr 29, 2015 1.200 1.250 1.190 1.200 26,087 +0.02(+1.69%)
Apr 28, 2015 1.200 1.250 1.170 1.180 148,650 -0.03(-2.48%)
Apr 27, 2015 1.250 1.260 1.200 1.210 87,915 -0.04(-3.20%)
Apr 24, 2015 1.240 1.310 1.240 1.250 153,811 -0.02(-1.57%)
Apr 23, 2015 1.250 1.280 1.220 1.270 116,503 +0.01(+0.79%)
Apr 22, 2015 1.160 1.260 1.130 1.260 236,104 +0.12(+10.53%)
Apr 21, 2015 1.150 1.160 1.120 1.140 34,725 +0.01(+0.88%)
Apr 20, 2015 1.090 1.140 1.090 1.130 54,400 +0.06(+5.61%)
Apr 17, 2015 1.090 1.100 1.060 1.070 87,800 -0.02(-1.83%)
Apr 16, 2015 1.110 1.110 1.070 1.090 31,000 -0.01(-0.91%)
Apr 15, 2015 1.110 1.140 1.090 1.100 58,900 +0.01(+0.92%)
Apr 14, 2015 1.110 1.120 1.090 1.090 55,512 -0.02(-1.80%)
Apr 13, 2015 1.070 1.120 1.030 1.110 81,893 +0.04(+3.74%)
Apr 10, 2015 1.100 1.100 1.050 1.070 204,925 -0.03(-2.73%)
Apr 09, 2015 1.120 1.120 1.090 1.100 56,022 -0.02(-1.79%)
Apr 08, 2015 1.140 1.140 1.100 1.120 110,534 -0.03(-2.61%)
Apr 07, 2015 1.150 1.150 1.130 1.150 66,474 +0.00(+0.00%)
Apr 06, 2015 1.170 1.190 1.150 1.150 44,619 -0.04(-3.36%)
Apr 02, 2015 1.190 1.190 1.190 0 +0.02(+1.71%)
Apr 01, 2015 1.220 1.220 1.150 1.170 25,350 -0.03(-2.50%)
Mar 31, 2015 1.250 1.250 1.190 1.200 55,435 -0.06(-4.76%)
Mar 30, 2015 1.240 1.260 1.200 1.260 26,090 +0.02(+1.61%)
Mar 27, 2015 1.270 1.270 1.220 1.240 8,851 +0.01(+0.81%)
Mar 26, 2015 1.280 1.280 1.230 1.230 225,440 +0.00(+0.00%)
Mar 25, 2015 1.270 1.310 1.220 1.230 54,899 -0.04(-3.15%)
Mar 24, 2015 1.210 1.270 1.210 1.270 77,339 +0.05(+4.10%)
Mar 23, 2015 1.200 1.240 1.190 1.220 27,626 +0.02(+1.67%)
Mar 20, 2015 1.220 1.250 1.200 1.200 44,106 -0.02(-1.64%)
Mar 19, 2015 1.220 1.240 1.220 1.220 19,828 +0.03(+2.52%)
Mar 18, 2015 1.230 1.230 1.190 1.190 14,741 -0.01(-0.83%)
Mar 17, 2015 1.220 1.220 1.200 1.200 14,991 -0.01(-0.83%)
Mar 16, 2015 1.170 1.220 1.170 1.210 61,306 +0.02(+1.68%)
Mar 13, 2015 1.200 1.220 1.180 1.190 147,594 -0.03(-2.46%)
Mar 12, 2015 1.240 1.240 1.220 1.220 17,805 -0.01(-0.81%)
Mar 11, 2015 1.210 1.250 1.210 1.230 46,650 +0.01(+0.82%)
Mar 10, 2015 1.320 1.320 1.210 1.220 114,551 -0.08(-6.15%)
Mar 09, 2015 1.310 1.320 1.290 1.300 108,400 +0.01(+0.78%)
Mar 06, 2015 1.310 1.350 1.250 1.290 292,576 -0.03(-2.27%)
Mar 05, 2015 1.190 1.340 1.190 1.320 467,007 +0.17(+14.78%)
Mar 04, 2015 1.210 1.150 1.150 379,885 +0.00(+0.00%)
Mar 03, 2015 1.160 1.150 255,200 +0.04(+3.60%)
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.