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

Ur Energy Inc (TSX: URE )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2006 1.250 1.360 1.200 1.250 327,333 +0.00(+0.00%)
Feb 27, 2006 1.260 1.270 1.200 1.250 110,495 +0.01(+0.81%)
Feb 24, 2006 1.240 1.280 1.200 1.240 34,200 +0.01(+0.81%)
Feb 23, 2006 1.320 1.320 1.200 1.230 157,420 -0.06(-4.65%)
Feb 22, 2006 1.330 1.340 1.280 1.290 185,550 -0.01(-0.77%)
Feb 21, 2006 1.350 1.350 1.280 1.300 201,550 +0.03(+2.36%)
Feb 17, 2006 1.220 1.280 1.200 1.270 204,050 +0.14(+12.39%)
Feb 15, 2006 1.170 1.180 1.130 1.130 79,300 -0.05(-4.24%)
Feb 14, 2006 1.150 1.180 1.070 1.180 281,460 -0.03(-2.48%)
Feb 13, 2006 1.250 1.250 1.130 1.210 237,585 -0.04(-3.20%)
Feb 10, 2006 1.330 1.350 1.230 1.250 161,780 -0.10(-7.41%)
Feb 09, 2006 1.300 1.370 1.290 1.350 197,500 +0.06(+4.65%)
Feb 08, 2006 1.240 1.300 1.220 1.290 114,700 +0.40(+44.94%)
Feb 07, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 02, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 01, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 31, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 30, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 27, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 26, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 25, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 24, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 23, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 20, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 19, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 18, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 17, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 13, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 12, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 11, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 10, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 09, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 05, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 04, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 29, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 28, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 23, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 22, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 21, 2005 0.8400 0.9100 0.8900 0.8900 589,000 +0.00(+0.00%)
Dec 20, 2005 0.8400 0.9100 0.8900 0.8900 589,000 +0.05(+5.95%)
Dec 19, 2005 0.8400 0.8500 0.8200 0.8400 758,589 +0.02(+2.44%)
Dec 16, 2005 0.8400 0.8500 0.8100 0.8200 855,476 -0.01(-1.20%)
Dec 15, 2005 0.8400 0.8400 0.8300 0.8300 119,350 -0.01(-1.19%)
Dec 14, 2005 0.8000 0.8600 0.8000 0.8400 468,317 +0.03(+3.70%)
Dec 13, 2005 0.8100 0.8200 0.7900 0.8100 365,600 +0.00(+0.00%)
Dec 12, 2005 0.8400 0.8500 0.7900 0.8100 540,706 -0.03(-3.57%)
Dec 09, 2005 0.8800 0.8800 0.8100 0.8400 1,032,950 -0.04(-4.55%)
Dec 08, 2005 0.9000 0.9000 0.8600 0.8800 390,409 -0.02(-2.22%)
Dec 07, 2005 0.9200 0.9300 0.8800 0.9000 332,086 +0.00(+0.00%)
Dec 06, 2005 0.9400 0.9400 0.8800 0.9000 458,113 -0.04(-4.26%)
Dec 05, 2005 0.9300 0.9500 0.9000 0.9400 609,690 +0.03(+3.30%)
Dec 02, 2005 0.8700 0.9100 0.8600 0.9100 656,475 +0.06(+7.06%)
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.