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 (%)
Oct 31, 2014 0.8900 0.9000 0.8700 0.8900 53,490 +0.01(+1.14%)
Oct 30, 2014 0.8900 0.9000 0.8800 0.8800 102,020 -0.03(-3.30%)
Oct 29, 2014 0.9100 0.9200 0.9100 0.9100 40,194 +0.00(+0.00%)
Oct 28, 2014 0.9000 0.9100 0.9000 0.9100 12,250 +0.03(+3.41%)
Oct 27, 2014 0.9300 0.9300 0.8800 0.8800 55,675 -0.06(-6.38%)
Oct 24, 2014 0.9300 0.9400 0.9300 0.9400 12,000 +0.00(+0.00%)
Oct 23, 2014 0.9600 0.9600 0.9200 0.9400 106,302 -0.01(-1.05%)
Oct 22, 2014 0.9200 0.9500 0.9200 0.9500 100,717 +0.00(+0.00%)
Oct 21, 2014 0.9300 0.9700 0.9300 0.9500 39,779 +0.02(+2.15%)
Oct 20, 2014 0.9800 0.9800 0.9300 0.9300 74,900 -0.04(-4.12%)
Oct 17, 2014 0.9600 1.000 0.9600 0.9700 214,559 +0.02(+2.11%)
Oct 16, 2014 0.8400 0.9500 0.8400 0.9500 171,056 +0.11(+13.10%)
Oct 15, 2014 0.8800 0.9000 0.8300 0.8400 211,425 -0.05(-5.62%)
Oct 14, 2014 0.9100 0.9100 0.8800 0.8900 82,400 -0.01(-1.11%)
Oct 10, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 09, 2014 0.9900 0.9900 0.9100 0.9100 47,817 -0.06(-6.19%)
Oct 08, 2014 0.9200 0.9800 0.9200 0.9700 121,662 +0.04(+4.30%)
Oct 07, 2014 0.9400 0.9400 0.9000 0.9300 123,314 -0.01(-1.06%)
Oct 06, 2014 1.000 1.000 0.9400 0.9400 109,509 -0.06(-6.00%)
Oct 03, 2014 1.010 1.040 1.000 1.000 52,580 -0.01(-0.99%)
Oct 02, 2014 1.070 1.070 0.9300 1.010 142,840 -0.05(-4.72%)
Oct 01, 2014 1.130 1.140 1.050 1.060 129,020 -0.07(-6.19%)
Sep 30, 2014 1.170 1.170 1.130 1.130 24,100 -0.02(-1.74%)
Sep 29, 2014 1.140 1.180 1.120 1.150 108,447 +0.04(+3.60%)
Sep 26, 2014 1.120 1.150 1.110 1.110 74,076 -0.01(-0.89%)
Sep 25, 2014 1.160 1.170 1.120 1.120 97,971 -0.04(-3.45%)
Sep 24, 2014 1.180 1.180 1.160 1.160 70,743 -0.02(-1.69%)
Sep 23, 2014 1.170 1.190 1.160 1.180 40,226 +0.01(+0.85%)
Sep 22, 2014 1.210 1.210 1.160 1.170 117,822 -0.08(-6.40%)
Sep 19, 2014 1.240 1.250 1.190 1.250 508,978 -0.01(-0.79%)
Sep 18, 2014 1.210 1.260 1.200 1.260 179,814 +0.06(+5.00%)
Sep 17, 2014 1.180 1.210 1.160 1.200 73,265 +0.02(+1.69%)
Sep 16, 2014 1.240 1.240 1.180 1.180 68,325 -0.05(-4.07%)
Sep 15, 2014 1.260 1.260 1.215 1.230 24,433 -0.02(-1.60%)
Sep 12, 2014 1.220 1.250 1.220 1.250 47,652 +0.01(+0.81%)
Sep 11, 2014 1.220 1.250 1.220 1.240 55,200 -0.01(-0.80%)
Sep 10, 2014 1.200 1.250 1.200 1.250 120,050 +0.03(+2.46%)
Sep 09, 2014 1.210 1.220 1.200 1.220 69,050 +0.01(+0.83%)
Sep 08, 2014 1.200 1.210 1.180 1.210 50,150 +0.02(+1.68%)
Sep 05, 2014 1.180 1.190 1.170 1.190 26,805 +0.01(+0.85%)
Sep 04, 2014 1.160 1.190 1.160 1.180 46,744 +0.00(+0.00%)
Sep 03, 2014 1.170 1.180 1.160 1.180 46,300 +0.01(+0.85%)
Sep 02, 2014 1.180 1.190 1.160 1.170 36,462 +0.00(+0.00%)
Aug 29, 2014 1.170 1.170 1.170 0 +0.01(+0.86%)
Aug 28, 2014 1.170 1.180 1.160 1.160 79,892 -0.01(-0.85%)
Aug 27, 2014 1.180 1.180 1.170 1.170 89,010 -0.01(-0.85%)
Aug 26, 2014 1.180 1.200 1.170 1.180 75,192 +0.00(+0.00%)
Aug 25, 2014 1.180 1.200 1.160 1.180 66,271 +0.00(+0.00%)
Aug 22, 2014 1.190 1.190 1.190 1.180 89,815 +0.00(+0.00%)
Aug 21, 2014 1.170 1.180 60,330 -0.05(-4.07%)
Aug 20, 2014 1.240 1.240 1.240 1.230 44,390 +0.01(+0.82%)
Aug 19, 2014 1.250 1.220 1.220 87,166 -0.02(-1.61%)
Aug 18, 2014 1.250 1.260 1.240 1.240 60,568 +0.00(+0.00%)
Aug 15, 2014 1.240 1.240 1.240 1.240 19,000 -0.02(-1.59%)
Aug 14, 2014 1.260 1.280 1.250 1.260 41,421 +0.02(+1.61%)
Aug 13, 2014 1.200 1.240 1.200 1.240 32,500 +0.02(+1.64%)
Aug 12, 2014 1.190 1.240 1.190 1.220 30,400 -0.01(-0.81%)
Aug 11, 2014 1.180 1.230 1.180 1.230 51,070 +0.03(+2.50%)
Aug 08, 2014 1.170 1.200 1.170 1.200 25,700 +0.03(+2.56%)
Aug 07, 2014 1.170 1.190 1.170 1.170 66,712 +0.01(+0.86%)
Aug 06, 2014 1.200 1.200 1.160 1.160 67,420 -0.03(-2.52%)
Aug 05, 2014 1.220 1.220 1.190 1.190 38,600 -0.02(-1.65%)
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.