Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.070 +0.020 (+0.98%)
Streaming Delayed Price Updated: 9:55 AM 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, 2020 1.040 1.040 1.040 0 -0.03(-2.80%)
Dec 30, 2020 1.040 1.100 1.040 1.070 156,308 +0.02(+1.90%)
Dec 29, 2020 1.130 1.150 1.000 1.050 372,318 +0.00(+0.00%)
Dec 24, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Dec 23, 2020 0.9000 1.010 0.9000 0.9800 319,896 +0.08(+8.89%)
Dec 22, 2020 0.8900 0.9400 0.8900 0.9000 134,533 +0.04(+4.65%)
Dec 21, 2020 0.8500 0.9100 0.8300 0.8600 182,675 -0.02(-2.27%)
Dec 18, 2020 0.9100 0.9300 0.8600 0.8800 48,281 -0.02(-2.22%)
Dec 17, 2020 0.8700 0.9100 0.8700 0.9000 86,687 +0.02(+2.27%)
Dec 16, 2020 0.8700 0.9100 0.8100 0.8800 164,108 -0.01(-1.12%)
Dec 15, 2020 0.9000 0.9300 0.8600 0.8900 103,345 +0.02(+2.30%)
Dec 14, 2020 0.8600 0.9400 0.8500 0.8700 441,465 +0.07(+8.75%)
Dec 11, 2020 0.8100 0.8200 0.7700 0.8000 348,283 +0.01(+1.27%)
Dec 10, 2020 0.7800 0.8100 0.7700 0.7900 164,663 +0.05(+6.76%)
Dec 09, 2020 0.8100 0.8100 0.7300 0.7400 158,398 -0.08(-9.76%)
Dec 08, 2020 0.8700 0.8700 0.7800 0.8200 302,677 -0.02(-2.38%)
Dec 07, 2020 0.8000 0.8700 0.8000 0.8400 400,785 +0.08(+10.53%)
Dec 04, 2020 0.6900 0.7800 0.6600 0.7600 399,872 +0.08(+11.76%)
Dec 03, 2020 0.6900 0.7000 0.6700 0.6800 130,521 +0.00(+0.00%)
Dec 02, 2020 0.6800 0.7000 0.6700 0.6800 103,545 +0.02(+3.03%)
Dec 01, 2020 0.7000 0.7100 0.6600 0.6600 57,000 -0.03(-4.35%)
Nov 30, 2020 0.6700 0.7000 0.6600 0.6900 146,068 +0.02(+2.99%)
Nov 27, 2020 0.6800 0.7100 0.6700 0.6700 202,750 +0.00(+0.00%)
Nov 26, 2020 0.6600 0.6700 0.6200 0.6700 232,250 -0.02(-2.90%)
Nov 25, 2020 0.6600 0.7100 0.6600 0.6900 166,384 +0.04(+6.15%)
Nov 24, 2020 0.7000 0.7000 0.6400 0.6500 48,213 -0.03(-4.41%)
Nov 23, 2020 0.5900 0.6900 0.5900 0.6800 121,675 +0.08(+13.33%)
Nov 20, 2020 0.6000 0.6000 0.6000 0.6000 10,010 -0.01(-1.64%)
Nov 19, 2020 0.6000 0.6100 0.6000 0.6100 5,000 +0.01(+1.67%)
Nov 18, 2020 0.6000 0.6100 0.6000 0.6000 4,562 -0.01(-1.64%)
Nov 17, 2020 0.6200 0.6200 0.5700 0.6100 42,280 -0.02(-3.17%)
Nov 16, 2020 0.6300 0.6300 0.6200 0.6300 28,800 +0.01(+1.61%)
Nov 13, 2020 0.6200 0.6300 0.6200 0.6200 31,041 -0.01(-1.59%)
Nov 12, 2020 0.6700 0.6700 0.6200 0.6300 58,901 -0.01(-1.56%)
Nov 11, 2020 0.5800 0.6400 0.5800 0.6400 45,130 +0.05(+8.47%)
Nov 10, 2020 0.5700 0.6000 0.5700 0.5900 32,663 +0.01(+1.72%)
Nov 09, 2020 0.5800 0.6000 0.5800 0.5800 25,633 -0.01(-1.69%)
Nov 06, 2020 0.5800 0.5900 0.5800 0.5900 3,104 +0.00(+0.00%)
Nov 05, 2020 0.5500 0.5900 0.5500 0.5900 46,300 +0.04(+7.27%)
Nov 04, 2020 0.5700 0.5700 0.5500 0.5500 15,000 -0.04(-6.78%)
Nov 03, 2020 0.5800 0.5900 0.5800 0.5900 5,200 +0.02(+3.51%)
Nov 02, 2020 0.5900 0.5900 0.5700 0.5700 5,000 -0.03(-5.00%)
Oct 30, 2020 0.5700 0.6000 0.5600 0.6000 26,463 +0.02(+3.45%)
Oct 29, 2020 0.5700 0.5800 0.5500 0.5800 24,205 +0.00(+0.00%)
Oct 28, 2020 0.5800 0.5800 0.5600 0.5800 29,952 -0.01(-1.69%)
Oct 27, 2020 0.5900 0.6000 0.5900 0.5900 57,500 -0.02(-3.28%)
Oct 26, 2020 0.6100 0.6100 0.6100 0.6100 1,200 -0.01(-1.61%)
Oct 23, 2020 0.6000 0.6200 0.6000 0.6200 15,500 +0.03(+5.08%)
Oct 22, 2020 0.6100 0.6100 0.5900 0.5900 23,141 -0.01(-1.67%)
Oct 21, 2020 0.6200 0.6200 0.6000 0.6000 47,642 +0.00(+0.00%)
Oct 20, 2020 0.6200 0.6200 0.6000 0.6000 19,000 -0.02(-3.23%)
Oct 19, 2020 0.6000 0.6200 0.6000 0.6200 22,349 +0.01(+1.64%)
Oct 16, 2020 0.6000 0.6100 0.6000 0.6100 18,350 +0.01(+1.67%)
Oct 15, 2020 0.6100 0.6100 0.6000 0.6000 20,999 +0.00(+0.00%)
Oct 14, 2020 0.6100 0.6200 0.6000 0.6000 36,425 -0.01(-1.64%)
Oct 13, 2020 0.6100 0.6200 0.6000 0.6100 9,020 +0.00(+0.00%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 19,000 -0.02(-3.08%)
Oct 07, 2020 0.6300 0.6600 0.6300 0.6500 61,889 +0.01(+1.56%)
Oct 06, 2020 0.6900 0.6900 0.6200 0.6400 19,633 +0.03(+4.92%)
Oct 05, 2020 0.6200 0.6300 0.5900 0.6100 171,566 -0.01(-1.61%)
Oct 02, 2020 0.6200 0.6200 0.6000 0.6200 79,928 -0.03(-4.62%)
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.