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 (%)
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%)
Nov 01, 2010 1.400 1.450 1.360 1.360 422,854 -0.06(-4.23%)
Oct 29, 2010 1.430 1.430 1.380 1.420 147,431 -0.01(-0.70%)
Oct 28, 2010 1.450 1.470 1.400 1.430 340,162 -0.01(-0.69%)
Oct 27, 2010 1.500 1.500 1.370 1.440 643,852 +0.02(+1.41%)
Oct 25, 2010 1.420 1.440 1.400 1.420 247,003 +0.06(+4.41%)
Oct 22, 2010 1.350 1.380 1.340 1.360 356,975 +0.02(+1.49%)
Oct 21, 2010 1.450 1.470 1.320 1.340 703,347 -0.08(-5.63%)
Oct 20, 2010 1.300 1.430 1.290 1.420 706,207 +0.13(+10.08%)
Oct 19, 2010 1.330 1.330 1.260 1.290 529,679 -0.04(-3.01%)
Oct 18, 2010 1.300 1.350 1.270 1.330 620,960 +0.06(+4.72%)
Oct 15, 2010 1.220 1.280 1.200 1.270 907,650 +0.09(+7.63%)
Oct 14, 2010 1.150 1.250 1.140 1.180 801,713 +0.04(+3.51%)
Oct 13, 2010 1.140 1.150 1.110 1.140 257,874 +0.01(+0.88%)
Oct 12, 2010 1.090 1.130 1.070 1.130 442,396 +0.16(+16.49%)
Oct 08, 2010 1.000 1.020 0.9700 0.9700 422,402 -0.04(-3.96%)
Oct 07, 2010 1.050 1.070 1.010 1.010 296,766 -0.02(-1.94%)
Oct 06, 2010 1.010 1.070 1.010 1.030 275,280 +0.01(+0.98%)
Oct 05, 2010 1.100 1.100 1.010 1.020 383,101 -0.04(-3.77%)
Oct 04, 2010 1.100 1.110 1.030 1.060 553,372 -0.02(-1.85%)
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.