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 30, 2014 1.360 1.400 1.290 1.350 171,195 -0.01(-0.74%)
May 29, 2014 1.230 1.360 1.230 1.360 316,240 +0.14(+11.48%)
May 28, 2014 1.280 1.280 1.190 1.220 366,666 -0.04(-3.17%)
May 27, 2014 1.210 1.270 1.210 1.260 287,473 +0.05(+4.13%)
May 26, 2014 1.160 1.210 1.160 1.210 107,540 +0.05(+4.31%)
May 23, 2014 1.120 1.160 1.120 1.160 125,295 +0.02(+1.75%)
May 22, 2014 1.150 1.160 1.130 1.140 90,984 -0.02(-1.72%)
May 21, 2014 1.150 1.180 1.120 1.160 202,025 +0.00(+0.00%)
May 20, 2014 1.220 1.260 1.160 1.160 153,480 -0.02(-1.69%)
May 16, 2014 1.180 1.180 1.180 0 -0.03(-2.48%)
May 15, 2014 1.100 1.230 1.100 1.210 354,606 +0.11(+10.00%)
May 14, 2014 1.150 1.150 1.100 1.100 89,672 -0.04(-3.51%)
May 13, 2014 1.180 1.180 1.120 1.140 266,100 -0.01(-0.87%)
May 12, 2014 1.100 1.160 1.100 1.150 344,020 +0.05(+4.55%)
May 09, 2014 1.130 1.130 1.090 1.100 178,115 -0.01(-0.90%)
May 08, 2014 1.120 1.150 1.080 1.110 280,300 -0.02(-1.77%)
May 07, 2014 1.220 1.230 1.130 1.130 433,920 -0.09(-7.38%)
May 06, 2014 1.230 1.230 1.210 1.220 214,016 -0.01(-0.81%)
May 05, 2014 1.220 1.240 1.210 1.230 90,468 -0.02(-1.60%)
May 02, 2014 1.260 1.270 1.220 1.250 155,825 -0.01(-0.79%)
May 01, 2014 1.350 1.350 1.230 1.260 203,720 -0.08(-5.97%)
Apr 30, 2014 1.300 1.370 1.270 1.340 251,786 +0.04(+3.08%)
Apr 29, 2014 1.350 1.370 1.300 1.300 337,133 -0.05(-4.06%)
Apr 28, 2014 1.420 1.420 1.320 1.355 239,515 -0.06(-4.58%)
Apr 25, 2014 1.460 1.460 1.410 1.420 230,466 -0.04(-2.74%)
Apr 24, 2014 1.520 1.530 1.460 1.460 304,990 -0.03(-2.01%)
Apr 23, 2014 1.500 1.520 1.460 1.490 178,425 -0.02(-1.32%)
Apr 22, 2014 1.550 1.560 1.510 1.510 108,515 -0.04(-2.58%)
Apr 21, 2014 1.480 1.550 1.480 1.550 185,942 +0.05(+3.33%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.01(+0.67%)
Apr 16, 2014 1.450 1.500 1.450 1.490 154,660 +0.02(+1.36%)
Apr 15, 2014 1.540 1.540 1.430 1.470 252,288 -0.07(-4.55%)
Apr 14, 2014 1.570 1.570 1.530 1.540 273,891 +0.01(+0.65%)
Apr 11, 2014 1.650 1.650 1.510 1.530 566,540 -0.10(-6.13%)
Apr 10, 2014 1.760 1.760 1.610 1.630 118,562 -0.10(-5.78%)
Apr 09, 2014 1.610 1.760 1.610 1.730 91,336 +0.10(+6.13%)
Apr 08, 2014 1.580 1.640 1.570 1.630 120,356 +0.01(+0.62%)
Apr 07, 2014 1.690 1.720 1.550 1.620 297,486 -0.10(-5.81%)
Apr 04, 2014 1.790 1.800 1.710 1.720 208,460 -0.05(-2.82%)
Apr 03, 2014 1.800 1.800 1.720 1.770 74,530 -0.02(-1.12%)
Apr 02, 2014 1.870 1.870 1.780 1.790 250,091 -0.05(-2.72%)
Apr 01, 2014 1.710 1.870 1.710 1.840 159,305 +0.13(+7.60%)
Mar 31, 2014 1.670 1.730 1.670 1.710 135,344 +0.03(+1.79%)
Mar 28, 2014 1.700 1.790 1.670 1.680 93,100 -0.03(-1.75%)
Mar 27, 2014 1.640 1.770 1.640 1.710 118,278 +0.04(+2.40%)
Mar 26, 2014 1.770 1.800 1.670 1.670 137,958 -0.12(-6.70%)
Mar 25, 2014 1.790 1.830 1.790 1.790 96,020 -0.01(-0.56%)
Mar 24, 2014 1.900 1.900 1.790 1.800 245,567 -0.09(-4.76%)
Mar 21, 2014 1.890 1.920 1.880 1.890 90,563 +0.02(+1.07%)
Mar 20, 2014 1.940 1.960 1.850 1.870 182,921 -0.04(-2.09%)
Mar 19, 2014 1.940 1.950 1.910 1.910 58,327 -0.05(-2.55%)
Mar 18, 2014 1.850 1.960 1.850 1.960 167,987 +0.10(+5.38%)
Mar 17, 2014 1.850 1.880 1.840 1.860 208,975 -0.03(-1.59%)
Mar 14, 2014 1.910 1.960 1.830 1.890 216,995 -0.07(-3.57%)
Mar 13, 2014 1.990 1.990 1.900 1.960 252,280 +0.02(+1.03%)
Mar 12, 2014 1.850 1.980 1.750 1.940 374,394 +0.09(+4.86%)
Mar 11, 2014 1.940 1.940 1.830 1.850 274,177 -0.08(-4.15%)
Mar 10, 2014 1.960 2.000 1.900 1.930 228,372 -0.07(-3.50%)
Mar 07, 2014 2.030 2.080 1.950 2.000 321,512 +0.00(+0.00%)
Mar 06, 2014 2.150 2.170 2.000 2.000 442,791 -0.15(-6.98%)
Mar 05, 2014 2.130 2.210 2.070 2.150 568,695 +0.09(+4.37%)
Mar 04, 2014 1.900 2.110 1.900 2.060 614,065 +0.18(+9.57%)
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.