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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2011 3.150 3.340 3.080 3.250 2,031,228 +0.19(+6.21%)
Jan 28, 2011 2.910 3.060 2.830 3.060 730,781 +0.19(+6.62%)
Jan 27, 2011 2.960 3.030 2.850 2.870 634,937 -0.02(-0.69%)
Jan 26, 2011 2.820 2.890 2.770 2.890 396,895 +0.09(+3.21%)
Jan 25, 2011 2.840 2.840 2.740 2.800 204,103 -0.01(-0.36%)
Jan 24, 2011 2.820 2.820 2.720 2.810 371,868 +0.02(+0.72%)
Jan 21, 2011 2.760 2.850 2.750 2.790 231,564 +0.03(+1.09%)
Jan 20, 2011 2.730 2.770 2.620 2.760 667,117 -0.07(-2.47%)
Jan 19, 2011 2.990 3.000 2.830 2.830 700,587 -0.12(-4.07%)
Jan 18, 2011 2.980 2.990 2.900 2.950 971,390 +0.01(+0.34%)
Jan 17, 2011 2.950 2.960 2.860 2.940 150,584 +0.03(+1.03%)
Jan 14, 2011 2.910 2.960 2.840 2.910 442,807 +0.06(+2.11%)
Jan 13, 2011 3.010 3.030 2.840 2.850 716,920 -0.09(-3.06%)
Jan 12, 2011 2.910 3.000 2.790 2.940 1,008,428 +0.16(+5.76%)
Jan 11, 2011 2.750 2.800 2.730 2.780 502,208 +0.06(+2.21%)
Jan 10, 2011 2.580 2.750 2.460 2.720 704,894 +0.14(+5.43%)
Jan 07, 2011 2.820 2.820 2.550 2.580 494,541 -0.24(-8.51%)
Jan 06, 2011 2.960 2.960 2.800 2.820 375,594 -0.14(-4.73%)
Jan 05, 2011 2.790 2.960 2.750 2.960 476,234 +0.08(+2.78%)
Jan 04, 2011 3.050 3.050 2.650 2.880 1,053,986 -0.10(-3.36%)
Dec 31, 2010 3.020 3.030 2.960 2.980 281,629 -0.03(-1.00%)
Dec 30, 2010 2.950 3.030 2.920 3.010 867,047 +0.18(+6.36%)
Dec 29, 2010 2.720 2.940 2.620 2.830 647,031 +0.15(+5.60%)
Dec 24, 2010 2.710 2.710 2.620 2.680 96,365 -0.02(-0.74%)
Dec 23, 2010 2.450 2.720 2.410 2.700 1,269,886 +0.26(+10.66%)
Dec 22, 2010 2.440 2.450 2.410 2.440 269,215 +0.04(+1.67%)
Dec 21, 2010 2.400 2.450 2.380 2.400 462,803 +0.00(+0.00%)
Dec 20, 2010 2.450 2.450 2.370 2.400 170,707 +0.02(+0.84%)
Dec 17, 2010 2.420 2.500 2.350 2.380 534,804 -0.03(-1.24%)
Dec 16, 2010 2.330 2.410 2.240 2.410 364,811 +0.17(+7.59%)
Dec 15, 2010 2.340 2.340 2.160 2.240 510,939 -0.10(-4.27%)
Dec 14, 2010 2.480 2.480 2.270 2.340 580,982 -0.10(-4.10%)
Dec 13, 2010 2.360 2.490 2.320 2.440 737,951 +0.14(+6.09%)
Dec 10, 2010 2.240 2.300 2.230 2.300 224,235 +0.08(+3.60%)
Dec 09, 2010 2.180 2.240 2.130 2.220 274,675 +0.05(+2.30%)
Dec 08, 2010 2.310 2.330 2.120 2.170 579,931 -0.14(-6.06%)
Dec 07, 2010 2.350 2.390 2.270 2.310 792,985 +0.03(+1.32%)
Dec 06, 2010 2.280 2.340 2.250 2.280 388,512 +0.04(+1.79%)
Dec 03, 2010 2.290 2.350 2.210 2.240 517,363 -0.05(-2.18%)
Dec 02, 2010 2.330 2.390 2.260 2.290 631,254 +0.05(+2.23%)
Dec 01, 2010 2.280 2.490 2.170 2.240 1,517,145 -0.03(-1.32%)
Nov 30, 2010 2.040 2.340 2.010 2.270 1,088,065 +0.24(+11.82%)
Nov 29, 2010 2.000 2.060 1.970 2.030 451,676 +0.06(+3.05%)
Nov 26, 2010 1.950 2.070 1.910 1.970 647,219 -0.02(-1.01%)
Nov 25, 2010 1.990 2.000 1.950 1.990 330,704 +0.04(+2.05%)
Nov 24, 2010 1.870 2.030 1.860 1.950 1,095,208 +0.11(+5.98%)
Nov 23, 2010 1.660 1.840 1.640 1.840 668,042 +0.12(+6.98%)
Nov 22, 2010 1.750 1.750 1.670 1.720 228,108 -0.03(-1.71%)
Nov 19, 2010 1.750 1.760 1.680 1.750 310,612 +0.02(+1.16%)
Nov 18, 2010 1.630 1.740 1.590 1.730 573,644 +0.14(+8.81%)
Nov 17, 2010 1.430 1.690 1.430 1.590 832,772 +0.10(+6.71%)
Nov 16, 2010 1.530 1.530 1.430 1.490 668,142 -0.06(-3.87%)
Nov 15, 2010 1.560 1.600 1.550 1.550 203,351 -0.04(-2.52%)
Nov 12, 2010 1.630 1.640 1.550 1.590 408,339 -0.09(-5.36%)
Nov 11, 2010 1.710 1.730 1.670 1.680 316,410 -0.04(-2.33%)
Nov 10, 2010 1.680 1.730 1.610 1.720 472,640 +0.04(+2.38%)
Nov 09, 2010 1.820 1.860 1.670 1.680 1,428,260 -0.06(-3.45%)
Nov 08, 2010 1.600 1.740 1.580 1.740 945,406 +0.17(+10.83%)
Nov 05, 2010 1.650 1.650 1.540 1.570 555,997 -0.08(-4.85%)
Nov 04, 2010 1.710 1.740 1.630 1.650 653,804 -0.01(-0.60%)
Nov 03, 2010 1.640 1.700 1.530 1.660 648,783 +0.05(+3.11%)
Nov 02, 2010 1.350 1.620 1.330 1.610 1,241,792 +0.25(+18.38%)
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.