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 (%)
Oct 31, 2011 1.300 1.300 1.190 1.260 227,555 -0.04(-3.08%)
Oct 28, 2011 1.350 1.360 1.290 1.300 138,250 -0.03(-2.26%)
Oct 27, 2011 1.340 1.360 1.280 1.330 288,758 +0.06(+4.72%)
Oct 26, 2011 1.260 1.280 1.250 1.270 88,644 +0.04(+3.25%)
Oct 25, 2011 1.230 1.300 1.210 1.230 117,167 -0.02(-1.60%)
Oct 24, 2011 1.190 1.250 1.180 1.250 200,914 +0.09(+7.76%)
Oct 21, 2011 1.210 1.250 1.150 1.160 124,459 -0.08(-6.45%)
Oct 20, 2011 1.040 1.240 1.040 1.240 261,109 +0.20(+19.23%)
Oct 19, 2011 1.020 1.060 1.010 1.040 71,123 -0.01(-0.95%)
Oct 18, 2011 0.9700 1.060 0.9700 1.050 74,963 +0.02(+1.94%)
Oct 17, 2011 1.080 1.080 1.030 1.030 31,400 -0.05(-4.63%)
Oct 14, 2011 1.030 1.080 1.030 1.080 67,860 +0.03(+2.86%)
Oct 13, 2011 1.050 1.050 0.9900 1.050 93,585 +0.01(+0.96%)
Oct 12, 2011 0.9700 1.050 0.9500 1.040 131,067 +0.08(+8.33%)
Oct 11, 2011 0.9400 0.9700 0.9400 0.9600 141,610 +0.08(+9.09%)
Oct 07, 2011 0.9000 0.9300 0.8700 0.8800 86,305 -0.05(-5.38%)
Oct 06, 2011 0.9100 0.9300 0.9100 0.9300 58,489 +0.04(+4.49%)
Oct 05, 2011 0.8500 0.9000 0.8500 0.8900 56,198 +0.05(+5.95%)
Oct 04, 2011 0.7900 0.8400 0.7900 0.8400 252,485 +0.02(+2.44%)
Oct 03, 2011 0.9000 0.9100 0.8000 0.8200 155,189 -0.13(-13.68%)
Sep 30, 2011 0.9300 0.9800 0.8900 0.9500 89,750 +0.01(+1.06%)
Sep 29, 2011 0.9400 0.9600 0.9400 0.9400 31,025 +0.01(+1.08%)
Sep 28, 2011 1.020 1.070 0.9300 0.9300 110,010 -0.07(-7.00%)
Sep 27, 2011 0.9700 1.010 0.9700 1.000 91,590 +0.05(+5.26%)
Sep 26, 2011 0.9500 0.9800 0.9000 0.9500 262,949 -0.03(-3.06%)
Sep 23, 2011 0.9600 0.9900 0.9500 0.9800 149,789 -0.04(-3.92%)
Sep 22, 2011 1.050 1.050 0.9600 1.020 208,765 -0.04(-3.77%)
Sep 21, 2011 1.100 1.180 1.060 1.060 143,852 -0.05(-4.50%)
Sep 20, 2011 1.210 1.210 1.110 1.110 67,500 -0.05(-4.31%)
Sep 19, 2011 1.230 1.230 1.120 1.160 70,741 -0.09(-7.20%)
Sep 16, 2011 1.170 1.250 1.150 1.250 412,301 +0.09(+7.76%)
Sep 15, 2011 1.100 1.160 1.100 1.160 165,997 +0.05(+4.50%)
Sep 14, 2011 1.130 1.140 1.100 1.110 145,820 +0.01(+0.91%)
Sep 13, 2011 1.070 1.130 1.070 1.100 88,650 +0.03(+2.80%)
Sep 12, 2011 1.100 1.100 1.050 1.070 141,168 -0.04(-3.60%)
Sep 09, 2011 1.150 1.170 1.110 1.110 154,034 -0.06(-5.13%)
Sep 08, 2011 1.220 1.230 1.150 1.170 141,090 -0.05(-4.10%)
Sep 07, 2011 1.140 1.220 1.140 1.220 209,559 +0.07(+6.09%)
Sep 06, 2011 1.130 1.150 1.100 1.150 275,750 -0.04(-3.36%)
Sep 02, 2011 1.230 1.250 1.190 1.190 74,693 -0.04(-3.25%)
Sep 01, 2011 1.230 1.270 1.220 1.230 118,284 +0.00(+0.00%)
Aug 31, 2011 1.210 1.250 1.200 1.230 37,276 +0.00(+0.00%)
Aug 30, 2011 1.230 1.250 1.200 1.230 80,552 -0.02(-1.60%)
Aug 29, 2011 1.160 1.260 1.160 1.250 311,743 +0.07(+5.93%)
Aug 26, 2011 1.160 1.190 1.120 1.180 87,050 +0.05(+4.42%)
Aug 25, 2011 1.150 1.180 1.110 1.130 113,689 -0.04(-3.42%)
Aug 24, 2011 1.200 1.200 1.160 1.170 35,700 -0.01(-0.85%)
Aug 23, 2011 1.180 1.190 1.150 1.180 57,375 +0.01(+0.85%)
Aug 22, 2011 1.210 1.230 1.170 1.170 67,300 -0.02(-1.68%)
Aug 19, 2011 1.240 1.260 1.180 1.190 94,870 -0.06(-4.80%)
Aug 18, 2011 1.210 1.280 1.190 1.250 167,345 +0.04(+3.31%)
Aug 17, 2011 1.220 1.240 1.200 1.210 25,100 +0.01(+0.83%)
Aug 16, 2011 1.230 1.240 1.170 1.200 126,350 -0.07(-5.51%)
Aug 15, 2011 1.250 1.330 1.250 1.270 150,838 +0.01(+0.79%)
Aug 12, 2011 1.250 1.290 1.240 1.260 140,700 +0.05(+4.13%)
Aug 11, 2011 1.140 1.240 1.140 1.210 183,220 +0.06(+5.22%)
Aug 10, 2011 1.240 1.250 1.120 1.150 228,175 -0.04(-3.36%)
Aug 09, 2011 1.170 1.260 1.090 1.190 502,062 -0.01(-0.83%)
Aug 08, 2011 1.170 1.280 1.170 1.200 283,225 -0.11(-8.40%)
Aug 05, 2011 1.400 1.440 1.270 1.310 447,292 -0.16(-10.88%)
Aug 04, 2011 1.540 1.630 1.450 1.470 304,190 -0.12(-7.55%)
Aug 03, 2011 1.600 1.600 1.540 1.590 188,295 -0.01(-0.63%)
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.