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, 2022 1.610 1.620 1.540 1.550 116,893 -0.10(-6.06%)
May 30, 2022 1.640 1.650 1.600 1.650 38,210 +0.07(+4.43%)
May 27, 2022 1.560 1.640 1.560 1.580 138,577 +0.00(+0.00%)
May 26, 2022 1.520 1.600 1.520 1.580 382,964 +0.07(+4.64%)
May 25, 2022 1.500 1.530 1.480 1.510 120,381 +0.00(+0.00%)
May 24, 2022 1.490 1.510 1.450 1.510 197,786 +0.05(+3.42%)
May 20, 2022 1.460 0 +0.00(+0.00%)
May 19, 2022 1.440 1.500 1.440 1.460 195,324 -0.03(-2.01%)
May 18, 2022 1.560 1.560 1.430 1.490 217,584 -0.09(-5.70%)
May 17, 2022 1.530 1.590 1.490 1.580 168,472 +0.09(+6.04%)
May 16, 2022 1.480 1.550 1.450 1.490 150,066 +0.01(+0.68%)
May 13, 2022 1.420 1.530 1.390 1.480 156,179 +0.10(+7.25%)
May 12, 2022 1.390 1.450 1.330 1.380 241,931 -0.04(-2.82%)
May 11, 2022 1.570 1.580 1.410 1.420 440,587 -0.12(-7.79%)
May 10, 2022 1.510 1.600 1.490 1.540 371,983 +0.05(+3.36%)
May 09, 2022 1.590 1.600 1.490 1.490 250,013 -0.13(-8.02%)
May 06, 2022 1.670 1.680 1.570 1.620 240,201 -0.06(-3.57%)
May 05, 2022 1.810 1.840 1.660 1.680 270,563 -0.12(-6.67%)
May 04, 2022 1.780 1.810 1.680 1.800 126,138 +0.04(+2.27%)
May 03, 2022 1.740 1.790 1.740 1.760 118,699 +0.04(+2.33%)
May 02, 2022 1.750 1.750 1.680 1.720 175,247 -0.04(-2.27%)
Apr 29, 2022 1.830 1.870 1.750 1.760 144,134 -0.04(-2.22%)
Apr 28, 2022 1.780 1.820 1.730 1.800 212,358 +0.02(+1.12%)
Apr 27, 2022 1.760 1.830 1.760 1.780 245,840 +0.03(+1.71%)
Apr 26, 2022 1.820 1.840 1.740 1.750 247,324 -0.05(-2.78%)
Apr 25, 2022 1.800 1.830 1.710 1.800 430,861 -0.06(-3.23%)
Apr 22, 2022 1.970 1.990 1.840 1.860 456,093 -0.10(-5.10%)
Apr 21, 2022 2.120 2.120 1.940 1.960 555,360 -0.18(-8.41%)
Apr 20, 2022 2.060 2.170 1.980 2.140 365,271 +0.10(+4.90%)
Apr 19, 2022 2.160 2.160 2.020 2.040 198,382 -0.08(-3.77%)
Apr 18, 2022 2.310 2.310 2.120 2.120 198,961 -0.19(-8.23%)
Apr 14, 2022 2.310 0 -0.06(-2.53%)
Apr 13, 2022 2.260 2.390 2.250 2.370 402,283 +0.12(+5.33%)
Apr 12, 2022 2.250 2.320 2.220 2.250 342,453 +0.00(+0.00%)
Apr 11, 2022 2.200 2.260 2.170 2.250 208,365 +0.02(+0.90%)
Apr 08, 2022 2.220 2.260 2.150 2.230 264,320 +0.04(+1.83%)
Apr 07, 2022 2.080 2.210 2.080 2.190 966,312 +0.11(+5.29%)
Apr 06, 2022 2.000 2.080 1.930 2.080 234,763 +0.10(+5.05%)
Apr 05, 2022 2.010 2.130 1.970 1.980 541,026 -0.02(-1.00%)
Apr 04, 2022 2.010 2.060 1.970 2.000 165,335 -0.03(-1.48%)
Apr 01, 2022 2.030 2.080 1.990 2.030 178,724 +0.01(+0.50%)
Mar 31, 2022 2.010 2.060 1.970 2.020 294,978 +0.01(+0.50%)
Mar 30, 2022 2.060 2.150 1.990 2.010 242,811 -0.03(-1.47%)
Mar 29, 2022 1.990 2.040 1.900 2.040 200,411 +0.03(+1.49%)
Mar 28, 2022 2.070 2.070 1.970 2.010 287,622 -0.07(-3.37%)
Mar 25, 2022 2.200 2.200 2.080 2.080 341,075 -0.15(-6.73%)
Mar 24, 2022 2.190 2.240 2.100 2.230 419,203 +0.03(+1.36%)
Mar 23, 2022 2.290 2.320 2.200 2.200 198,711 -0.08(-3.51%)
Mar 22, 2022 2.230 2.290 2.190 2.280 180,240 +0.06(+2.70%)
Mar 21, 2022 2.220 2.350 2.170 2.220 298,807 +0.01(+0.45%)
Mar 18, 2022 2.180 2.230 2.110 2.210 282,579 +0.01(+0.45%)
Mar 17, 2022 1.990 2.200 1.990 2.200 269,142 +0.20(+10.00%)
Mar 16, 2022 2.130 2.160 1.910 2.000 346,848 -0.10(-4.76%)
Mar 15, 2022 2.000 2.110 1.940 2.100 403,987 +0.11(+5.53%)
Mar 14, 2022 2.190 2.190 1.950 1.990 521,188 -0.24(-10.76%)
Mar 11, 2022 2.300 2.320 2.190 2.230 248,368 -0.13(-5.51%)
Mar 10, 2022 2.450 2.490 2.300 2.360 397,039 -0.01(-0.42%)
Mar 09, 2022 2.250 2.440 2.120 2.370 481,850 +0.10(+4.41%)
Mar 08, 2022 2.180 2.300 2.120 2.270 356,898 +0.15(+7.08%)
Mar 07, 2022 2.010 2.220 2.010 2.120 520,738 +0.13(+6.53%)
Mar 04, 2022 1.980 2.030 1.840 1.990 457,768 -0.10(-4.78%)
Mar 03, 2022 2.100 2.110 1.980 2.090 269,496 +0.01(+0.48%)
Mar 02, 2022 2.020 2.160 2.000 2.080 317,318 +0.11(+5.58%)
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.