Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 30, 2009 0.7700 0.8000 0.7300 0.7500 170,863 -0.02(-2.60%)
Jan 29, 2009 0.7500 0.7700 0.7400 0.7700 101,044 -0.01(-1.28%)
Jan 28, 2009 0.7700 0.8200 0.7700 0.7800 726,936 +0.01(+1.30%)
Jan 27, 2009 0.7700 0.7800 0.7500 0.7700 447,304 +0.04(+5.48%)
Jan 26, 2009 0.7500 0.7500 0.7300 0.7300 141,243 -0.01(-1.35%)
Jan 23, 2009 0.7600 0.7700 0.7300 0.7400 107,834 -0.02(-2.63%)
Jan 22, 2009 0.7700 0.7700 0.7200 0.7600 91,847 +0.00(+0.00%)
Jan 21, 2009 0.7600 0.7800 0.7500 0.7600 111,582 -0.01(-1.30%)
Jan 20, 2009 0.7900 0.8300 0.7500 0.7700 136,360 -0.05(-6.10%)
Jan 19, 2009 0.7800 0.8500 0.7800 0.8200 129,850 +0.09(+12.33%)
Jan 16, 2009 0.7600 0.7900 0.7200 0.7300 210,122 +0.01(+1.39%)
Jan 15, 2009 0.7900 0.7900 0.7100 0.7200 370,795 -0.06(-7.69%)
Jan 14, 2009 0.8000 0.8000 0.7500 0.7800 208,046 -0.02(-2.50%)
Jan 13, 2009 0.7600 0.8300 0.7400 0.8000 200,539 +0.01(+1.27%)
Jan 12, 2009 0.8200 0.8200 0.7700 0.7900 178,873 -0.06(-7.06%)
Jan 09, 2009 0.8300 0.8500 0.7700 0.8500 162,413 +0.05(+6.25%)
Jan 08, 2009 0.7800 0.8000 0.7600 0.8000 214,990 -0.03(-3.61%)
Jan 07, 2009 0.8400 0.8400 0.7600 0.8300 384,623 +0.00(+0.00%)
Jan 06, 2009 0.8700 0.9100 0.8100 0.8300 827,086 +0.00(+0.00%)
Jan 05, 2009 0.8700 0.9300 0.8200 0.8300 1,246,978 +0.02(+2.47%)
Jan 02, 2009 0.7100 0.8800 0.7000 0.8100 949,447 +0.12(+17.39%)
Dec 31, 2008 0.6600 0.7100 0.6600 0.6900 295,650 +0.04(+6.15%)
Dec 30, 2008 0.6400 0.6900 0.6200 0.6500 226,854 +0.03(+4.84%)
Dec 29, 2008 0.6500 0.6600 0.6200 0.6200 153,352 -0.03(-4.62%)
Dec 24, 2008 0.5800 0.6500 0.5400 0.6500 389,291 +0.07(+12.07%)
Dec 23, 2008 0.5400 0.5800 0.5400 0.5800 242,739 +0.02(+3.57%)
Dec 22, 2008 0.5900 0.5900 0.5300 0.5600 207,185 -0.02(-3.45%)
Dec 19, 2008 0.5400 0.6000 0.5300 0.5800 686,063 +0.04(+7.41%)
Dec 18, 2008 0.5000 0.5400 0.4950 0.5400 520,329 +0.04(+8.00%)
Dec 17, 2008 0.5000 0.5000 0.5000 0.5000 10,700 +0.00(+0.00%)
Dec 16, 2008 0.5100 0.5200 0.4850 0.5000 1,335,728 -0.01(-1.96%)
Dec 15, 2008 0.5200 0.5500 0.5100 0.5100 400,229 +0.01(+2.00%)
Dec 12, 2008 0.5100 0.5700 0.4750 0.5000 1,848,167 -0.02(-3.85%)
Dec 11, 2008 0.5700 0.6300 0.5200 0.5200 469,956 -0.06(-10.34%)
Dec 10, 2008 0.5600 0.6000 0.5200 0.5800 580,946 +0.01(+1.75%)
Dec 09, 2008 0.6500 0.6500 0.5400 0.5700 479,960 -0.07(-10.94%)
Dec 08, 2008 0.6800 0.7200 0.5800 0.6400 336,200 +0.01(+1.59%)
Dec 05, 2008 0.6700 0.6900 0.6200 0.6300 342,672 -0.06(-8.70%)
Dec 04, 2008 0.7200 0.7300 0.6800 0.6900 200,301 -0.03(-4.17%)
Dec 03, 2008 0.7000 0.7200 0.6800 0.7200 101,960 +0.00(+0.00%)
Dec 02, 2008 0.7000 0.7200 0.6800 0.7200 309,645 +0.05(+7.46%)
Dec 01, 2008 0.6400 0.6800 0.6300 0.6700 255,210 -0.03(-4.29%)
Nov 28, 2008 0.6800 0.7000 0.6000 0.7000 342,831 +0.03(+4.48%)
Nov 27, 2008 0.6500 0.7400 0.6500 0.6700 68,700 -0.01(-1.47%)
Nov 26, 2008 0.6400 0.6800 0.6200 0.6800 136,837 +0.03(+4.62%)
Nov 25, 2008 0.6900 0.6900 0.6300 0.6500 233,232 -0.04(-5.80%)
Nov 24, 2008 0.5100 0.6900 0.5100 0.6900 557,343 +0.22(+46.81%)
Nov 21, 2008 0.4800 0.4900 0.4300 0.4700 168,743 +0.02(+4.44%)
Nov 20, 2008 0.4600 0.4900 0.4500 0.4500 340,816 -0.03(-6.25%)
Nov 19, 2008 0.5100 0.5100 0.4800 0.4800 150,278 +0.00(+0.00%)
Nov 18, 2008 0.5300 0.5400 0.4700 0.4800 417,179 -0.04(-7.69%)
Nov 17, 2008 0.5900 0.5900 0.5000 0.5200 368,865 -0.07(-11.86%)
Nov 14, 2008 0.6400 0.6500 0.5700 0.5900 233,166 -0.01(-1.67%)
Nov 13, 2008 0.5900 0.6300 0.5500 0.6000 341,495 -0.02(-3.23%)
Nov 12, 2008 0.6200 0.6500 0.5800 0.6200 243,325 -0.04(-6.06%)
Nov 11, 2008 0.7000 0.7000 0.5500 0.6600 330,204 -0.05(-7.04%)
Nov 10, 2008 0.7500 0.7900 0.6600 0.7100 356,767 +0.02(+2.90%)
Nov 07, 2008 0.6400 0.7300 0.6300 0.6900 248,700 +0.06(+9.52%)
Nov 06, 2008 0.5800 0.7900 0.5800 0.6300 621,521 +0.05(+8.62%)
Nov 05, 2008 0.5800 0.7000 0.5600 0.5800 1,447,209 +0.01(+1.75%)
Nov 04, 2008 0.5700 0.5800 0.5000 0.5700 5,312,137 +0.01(+1.79%)
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.