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 (%)
Dec 31, 2014 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 30, 2014 1.020 1.030 1.000 1.000 74,800 -0.02(-1.96%)
Dec 29, 2014 1.050 1.070 1.010 1.020 42,402 -0.02(-1.92%)
Dec 24, 2014 1.040 1.040 1.040 0 -0.01(-0.95%)
Dec 23, 2014 1.070 1.085 1.050 1.050 24,897 -0.01(-0.94%)
Dec 22, 2014 1.090 1.090 1.030 1.060 37,416 -0.02(-1.85%)
Dec 19, 2014 1.040 1.090 1.040 1.080 119,806 +0.06(+5.88%)
Dec 18, 2014 1.070 1.070 0.9800 1.020 68,184 +0.00(+0.00%)
Dec 17, 2014 0.9700 1.050 0.9700 1.020 69,840 +0.06(+6.25%)
Dec 16, 2014 0.9600 0.9600 43,977 -0.06(-5.88%)
Dec 15, 2014 1.040 1.040 0.9900 1.020 24,369 +0.01(+0.99%)
Dec 12, 2014 1.040 1.040 1.010 1.010 59,150 -0.01(-0.98%)
Dec 11, 2014 0.9800 1.030 0.9800 1.020 39,349 +0.00(+0.00%)
Dec 10, 2014 1.000 1.040 0.9900 1.020 25,004 +0.00(+0.00%)
Dec 09, 2014 1.000 1.020 1.000 1.020 12,425 +0.01(+0.99%)
Dec 08, 2014 1.020 1.020 0.9900 1.010 86,379 -0.04(-3.81%)
Dec 05, 2014 1.010 1.070 1.000 1.050 31,517 +0.04(+3.96%)
Dec 04, 2014 1.060 1.060 1.010 1.010 32,100 -0.04(-3.81%)
Dec 03, 2014 1.030 1.070 1.020 1.050 58,172 +0.05(+5.00%)
Dec 02, 2014 0.9100 1.040 0.9100 1.000 75,076 +0.07(+7.53%)
Dec 01, 2014 0.9600 0.9600 0.9100 0.9300 310,192 -0.03(-3.12%)
Nov 28, 2014 0.9700 0.9900 0.9500 0.9600 54,544 +0.00(+0.00%)
Nov 27, 2014 0.9900 0.9900 0.9600 0.9600 43,547 -0.05(-4.95%)
Nov 26, 2014 1.000 1.040 1.000 1.010 131,970 +0.01(+1.00%)
Nov 25, 2014 0.9800 1.030 0.9800 1.000 110,125 -0.01(-0.99%)
Nov 24, 2014 1.080 1.080 0.9900 1.010 165,475 -0.06(-5.61%)
Nov 21, 2014 1.120 1.120 1.050 1.070 47,485 +0.02(+1.90%)
Nov 20, 2014 1.050 1.060 1.050 1.050 44,436 +0.00(+0.00%)
Nov 19, 2014 1.090 1.090 1.050 1.050 157,030 -0.03(-2.78%)
Nov 18, 2014 1.070 1.100 1.050 1.080 523,556 +0.01(+0.93%)
Nov 17, 2014 1.100 1.110 1.070 1.070 239,850 -0.01(-0.93%)
Nov 14, 2014 1.050 1.090 1.040 1.080 191,224 +0.05(+4.85%)
Nov 13, 2014 1.100 1.120 1.030 1.030 283,483 -0.08(-7.21%)
Nov 12, 2014 1.120 1.150 1.110 1.110 92,848 -0.03(-2.63%)
Nov 11, 2014 1.160 1.200 1.120 1.140 140,770 +0.00(+0.00%)
Nov 10, 2014 1.100 1.220 1.100 1.140 533,903 +0.08(+7.55%)
Nov 07, 2014 0.9200 1.090 0.9200 1.060 573,052 +0.15(+16.48%)
Nov 06, 2014 0.9300 0.9300 0.8600 0.9100 83,460 +0.01(+1.11%)
Nov 05, 2014 0.9300 0.9400 0.8900 0.9000 43,898 -0.02(-2.17%)
Nov 04, 2014 0.9300 0.9300 0.9050 0.9200 40,784 +0.00(+0.00%)
Nov 03, 2014 0.8900 0.9300 0.8900 0.9200 70,516 +0.03(+3.37%)
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%)
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.