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 (%)
Nov 30, 2022 1.720 1.790 1.690 1.790 91,156 +0.06(+3.47%)
Nov 29, 2022 1.660 1.740 1.660 1.730 36,103 +0.10(+6.13%)
Nov 28, 2022 1.700 1.710 1.630 1.630 48,376 -0.05(-2.98%)
Nov 25, 2022 1.690 1.720 1.680 1.680 17,659 -0.05(-2.89%)
Nov 24, 2022 1.690 1.760 1.660 1.730 28,843 -0.01(-0.57%)
Nov 23, 2022 1.690 1.750 1.680 1.740 41,784 +0.08(+4.82%)
Nov 22, 2022 1.670 1.700 1.660 1.660 41,243 -0.02(-1.19%)
Nov 21, 2022 1.700 1.710 1.660 1.680 19,057 -0.03(-1.75%)
Nov 18, 2022 1.680 1.730 1.680 1.710 13,866 +0.05(+3.01%)
Nov 17, 2022 1.690 1.710 1.650 1.660 77,187 -0.04(-2.35%)
Nov 16, 2022 1.770 1.770 1.700 1.700 95,637 -0.07(-3.95%)
Nov 15, 2022 1.790 1.820 1.760 1.770 52,599 +0.00(+0.00%)
Nov 14, 2022 1.840 1.840 1.760 1.770 26,958 -0.06(-3.28%)
Nov 11, 2022 1.810 1.900 1.810 1.830 93,338 +0.05(+2.81%)
Nov 10, 2022 1.800 1.830 1.770 1.780 62,274 +0.05(+2.89%)
Nov 09, 2022 1.810 1.860 1.720 1.730 180,521 -0.07(-3.89%)
Nov 08, 2022 1.740 1.820 1.700 1.800 351,692 +0.05(+2.86%)
Nov 07, 2022 1.630 1.780 1.630 1.750 114,808 +0.08(+4.79%)
Nov 04, 2022 1.620 1.670 1.620 1.670 57,796 +0.04(+2.45%)
Nov 03, 2022 1.620 1.700 1.620 1.630 73,132 -0.01(-0.61%)
Nov 02, 2022 1.760 1.760 1.630 1.640 54,852 -0.09(-5.20%)
Nov 01, 2022 1.790 1.790 1.720 1.730 35,565 -0.05(-2.81%)
Oct 31, 2022 1.800 1.810 1.770 1.780 34,717 +0.00(+0.00%)
Oct 28, 2022 1.720 1.780 1.700 1.780 45,496 +0.06(+3.49%)
Oct 27, 2022 1.850 1.850 1.710 1.720 100,615 -0.11(-6.01%)
Oct 26, 2022 1.730 1.850 1.710 1.830 166,248 +0.13(+7.65%)
Oct 25, 2022 1.690 1.720 1.690 1.700 29,018 +0.02(+1.19%)
Oct 24, 2022 1.680 1.680 1.640 1.680 25,484 +0.01(+0.60%)
Oct 21, 2022 1.620 1.690 1.610 1.670 33,501 +0.08(+5.03%)
Oct 20, 2022 1.580 1.660 1.580 1.590 42,038 +0.00(+0.00%)
Oct 19, 2022 1.610 1.610 1.580 1.590 57,364 -0.05(-3.05%)
Oct 18, 2022 1.650 1.660 1.610 1.640 66,326 +0.02(+1.23%)
Oct 17, 2022 1.590 1.620 1.580 1.620 29,358 +0.08(+5.19%)
Oct 14, 2022 1.640 1.640 1.540 1.540 56,354 -0.10(-6.10%)
Oct 13, 2022 1.540 1.640 1.540 1.640 92,774 +0.06(+3.80%)
Oct 12, 2022 1.540 1.580 1.490 1.580 184,161 +0.03(+1.94%)
Oct 11, 2022 1.560 1.580 1.520 1.550 115,841 -0.06(-3.73%)
Oct 07, 2022 1.610 0 -0.06(-3.59%)
Oct 06, 2022 1.670 1.730 1.640 1.670 48,907 -0.03(-1.76%)
Oct 05, 2022 1.640 1.720 1.600 1.700 96,957 +0.07(+4.29%)
Oct 04, 2022 1.610 1.650 1.590 1.630 142,498 +0.06(+3.82%)
Oct 03, 2022 1.530 1.590 1.530 1.570 145,753 +0.04(+2.61%)
Sep 30, 2022 1.540 1.580 1.500 1.530 118,861 -0.02(-1.29%)
Sep 29, 2022 1.550 1.620 1.550 1.550 73,624 -0.09(-5.49%)
Sep 28, 2022 1.560 1.650 1.560 1.640 44,648 +0.07(+4.46%)
Sep 27, 2022 1.500 1.610 1.500 1.570 151,509 +0.10(+6.80%)
Sep 26, 2022 1.490 1.520 1.420 1.470 101,881 -0.04(-2.65%)
Sep 23, 2022 1.500 1.550 1.470 1.510 131,375 -0.05(-3.21%)
Sep 22, 2022 1.660 1.660 1.540 1.560 151,458 -0.09(-5.45%)
Sep 21, 2022 1.670 1.700 1.620 1.650 89,492 -0.02(-1.20%)
Sep 20, 2022 1.710 1.730 1.660 1.670 61,744 -0.06(-3.47%)
Sep 19, 2022 1.680 1.750 1.640 1.730 177,765 +0.07(+4.22%)
Sep 16, 2022 1.630 1.730 1.610 1.660 186,339 -0.01(-0.60%)
Sep 15, 2022 1.800 1.820 1.670 1.670 188,810 -0.12(-6.70%)
Sep 14, 2022 1.770 1.850 1.770 1.790 89,642 +0.01(+0.56%)
Sep 13, 2022 1.800 1.830 1.740 1.780 146,407 -0.08(-4.30%)
Sep 12, 2022 1.860 1.870 1.820 1.860 85,966 -0.03(-1.59%)
Sep 09, 2022 1.950 1.950 1.880 1.890 101,938 -0.01(-0.53%)
Sep 08, 2022 1.800 1.940 1.790 1.900 223,885 +0.08(+4.40%)
Sep 07, 2022 1.770 1.830 1.740 1.820 28,718 +0.02(+1.11%)
Sep 06, 2022 1.760 1.890 1.760 1.800 170,798 +0.07(+4.05%)
Sep 02, 2022 1.730 0 +0.05(+2.98%)
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.