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

Ur Energy Inc (TSX: URE )

2.090 +0.040 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2010 0.8500 0.8900 0.8400 0.8500 111,994 +0.02(+2.41%)
Jan 28, 2010 0.8200 0.8700 0.8200 0.8300 166,614 -0.02(-2.35%)
Jan 27, 2010 0.8700 0.8900 0.8500 0.8500 156,659 -0.02(-2.30%)
Jan 26, 2010 0.9200 0.9200 0.8700 0.8700 192,444 -0.04(-4.40%)
Jan 25, 2010 0.9600 0.9600 0.9100 0.9100 271,769 -0.06(-6.19%)
Jan 22, 2010 0.9500 0.9700 0.9500 0.9700 197,125 +0.05(+5.43%)
Jan 21, 2010 0.9900 1.000 0.9200 0.9200 325,883 -0.07(-7.07%)
Jan 20, 2010 1.020 1.030 0.9500 0.9900 295,660 -0.03(-2.94%)
Jan 19, 2010 0.9800 1.030 0.9500 1.020 412,053 +0.04(+4.08%)
Jan 18, 2010 0.9500 0.9900 0.9400 0.9800 217,649 +0.02(+2.08%)
Jan 15, 2010 0.9400 0.9700 0.9300 0.9600 279,060 +0.02(+2.13%)
Jan 14, 2010 0.9400 0.9500 0.9300 0.9400 119,208 +0.00(+0.00%)
Jan 13, 2010 0.9500 0.9500 0.9300 0.9400 433,015 +0.00(+0.00%)
Jan 12, 2010 0.9400 0.9600 0.9200 0.9400 653,215 +0.00(+0.00%)
Jan 11, 2010 0.9600 0.9800 0.9400 0.9400 504,652 -0.01(-1.05%)
Jan 08, 2010 0.9200 0.9600 0.9200 0.9500 281,548 +0.01(+1.06%)
Jan 07, 2010 0.9300 0.9400 0.9100 0.9400 328,629 +0.02(+2.17%)
Jan 06, 2010 0.9000 0.9400 0.9000 0.9200 482,734 +0.02(+2.22%)
Jan 05, 2010 0.8100 0.9000 0.8100 0.9000 891,100 +0.09(+11.11%)
Jan 04, 2010 0.8300 0.8300 0.8100 0.8100 124,751 +0.00(+0.00%)
Dec 31, 2009 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Dec 30, 2009 0.8000 0.8200 0.8000 0.8200 92,755 +0.03(+3.80%)
Dec 29, 2009 0.8000 0.8100 0.7900 0.7900 269,980 -0.01(-1.25%)
Dec 24, 2009 0.8000 0.8100 0.8000 0.8000 73,302 -0.02(-2.44%)
Dec 23, 2009 0.7900 0.8200 0.7900 0.8200 104,075 +0.03(+3.80%)
Dec 22, 2009 0.8000 0.8000 0.7800 0.7900 168,215 -0.01(-1.25%)
Dec 21, 2009 0.8100 0.8200 0.7900 0.8000 313,940 +0.00(+0.00%)
Dec 18, 2009 0.8200 0.8200 0.8000 0.8000 61,302 -0.01(-1.23%)
Dec 17, 2009 0.8300 0.8300 0.8100 0.8100 147,287 -0.02(-2.41%)
Dec 16, 2009 0.8400 0.8400 0.8300 0.8300 113,975 +0.00(+0.00%)
Dec 15, 2009 0.8400 0.8500 0.8200 0.8300 566,519 -0.01(-1.19%)
Dec 14, 2009 0.8100 0.8500 0.8100 0.8400 191,224 +0.03(+3.70%)
Dec 11, 2009 0.8200 0.8200 0.7900 0.8100 183,606 +0.00(+0.00%)
Dec 10, 2009 0.8200 0.8300 0.8100 0.8100 168,895 +0.00(+0.00%)
Dec 09, 2009 0.8300 0.8400 0.8100 0.8100 45,370 -0.02(-2.41%)
Dec 08, 2009 0.8200 0.8400 0.8200 0.8300 111,211 -0.01(-1.19%)
Dec 07, 2009 0.8500 0.8600 0.8200 0.8400 163,605 -0.01(-1.18%)
Dec 04, 2009 0.8500 0.8500 0.8300 0.8500 107,653 +0.00(+0.00%)
Dec 03, 2009 0.8100 0.8600 0.8100 0.8500 458,610 +0.01(+1.19%)
Dec 02, 2009 0.8500 0.8600 0.8200 0.8400 270,224 -0.02(-2.33%)
Dec 01, 2009 0.8400 0.8800 0.8300 0.8600 160,733 +0.03(+3.61%)
Nov 30, 2009 0.8200 0.8400 0.8100 0.8300 191,640 +0.02(+2.47%)
Nov 27, 2009 0.7900 0.8400 0.7900 0.8100 174,300 -0.01(-1.22%)
Nov 26, 2009 0.8100 0.8200 0.8100 0.8200 177,225 +0.03(+3.80%)
Nov 25, 2009 0.7900 0.8100 0.7900 0.7900 95,933 -0.02(-2.47%)
Nov 24, 2009 0.8000 0.8200 0.7900 0.8100 142,639 +0.01(+1.25%)
Nov 23, 2009 0.8200 0.8200 0.7800 0.8000 356,068 +0.00(+0.00%)
Nov 20, 2009 0.8200 0.8200 0.8000 0.8000 77,650 -0.02(-2.44%)
Nov 19, 2009 0.8000 0.8200 0.7900 0.8200 122,265 +0.03(+3.80%)
Nov 18, 2009 0.8200 0.8300 0.7900 0.7900 458,395 -0.04(-4.82%)
Nov 17, 2009 0.8500 0.8500 0.8200 0.8300 223,300 -0.02(-2.35%)
Nov 16, 2009 0.8500 0.8600 0.8300 0.8500 266,270 +0.01(+1.19%)
Nov 13, 2009 0.8400 0.8500 0.8200 0.8400 314,940 +0.01(+1.20%)
Nov 12, 2009 0.8500 0.8700 0.8300 0.8300 443,566 -0.03(-3.49%)
Nov 11, 2009 0.8800 0.8800 0.8400 0.8600 386,095 -0.02(-2.27%)
Nov 10, 2009 0.9200 0.9200 0.8800 0.8800 474,100 -0.03(-3.30%)
Nov 09, 2009 0.9500 0.9500 0.9100 0.9100 258,276 -0.05(-5.21%)
Nov 06, 2009 0.9200 0.9600 0.8800 0.9600 419,937 +0.04(+4.35%)
Nov 05, 2009 0.9100 0.9200 0.8900 0.9200 231,919 +0.02(+2.22%)
Nov 04, 2009 0.9000 0.9000 0.8800 0.9000 165,434 +0.01(+1.12%)
Nov 03, 2009 0.8700 0.9000 0.8600 0.8900 336,400 +0.00(+0.00%)
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.