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, 2013 0.7800 0.7800 0.7600 0.7700 90,848 +0.01(+1.32%)
Feb 27, 2013 0.7800 0.7800 0.7600 0.7600 156,770 -0.02(-2.56%)
Feb 26, 2013 0.7600 0.7800 0.7600 0.7800 41,080 +0.02(+2.63%)
Feb 25, 2013 0.7900 0.7900 0.7500 0.7600 67,239 -0.01(-1.30%)
Feb 22, 2013 0.7700 0.7800 0.7700 0.7700 32,000 +0.00(+0.00%)
Feb 21, 2013 0.7300 0.7700 0.7300 0.7700 51,100 +0.03(+4.05%)
Feb 20, 2013 0.7600 0.7700 0.7400 0.7400 67,900 -0.03(-3.90%)
Feb 19, 2013 0.7700 0.7900 0.7600 0.7700 30,835 -0.02(-2.53%)
Feb 15, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Feb 14, 2013 0.7900 0.8000 0.7800 0.7900 10,000 -0.01(-1.25%)
Feb 13, 2013 0.8100 0.8200 0.7800 0.8000 28,600 +0.00(+0.00%)
Feb 12, 2013 0.8700 0.8700 0.8000 0.8000 152,175 -0.05(-5.88%)
Feb 11, 2013 0.8600 0.8700 0.8500 0.8500 46,043 -0.01(-1.16%)
Feb 08, 2013 0.8900 0.8900 0.8400 0.8600 308,170 -0.03(-3.37%)
Feb 07, 2013 0.8800 0.9000 0.8700 0.8900 23,200 +0.00(+0.00%)
Feb 06, 2013 0.8800 0.8900 0.8700 0.8900 26,900 +0.00(+0.00%)
Feb 04, 2013 0.8600 0.8900 0.8600 0.8900 38,003 +0.00(+0.00%)
Feb 01, 2013 0.8900 0.8900 0.8700 0.8900 11,345 +0.01(+1.14%)
Jan 31, 2013 0.9000 0.9000 0.8700 0.8800 64,700 -0.01(-1.12%)
Jan 30, 2013 0.9100 0.9100 0.8900 0.8900 30,700 +0.00(+0.00%)
Jan 29, 2013 0.8800 0.9100 0.8600 0.8900 82,536 +0.01(+1.14%)
Jan 28, 2013 0.9000 0.9200 0.8600 0.8800 71,210 -0.01(-1.12%)
Jan 25, 2013 0.9200 0.9200 0.8900 0.8900 83,287 -0.03(-3.26%)
Jan 24, 2013 0.9000 0.9200 0.8700 0.9200 197,132 +0.03(+3.37%)
Jan 23, 2013 0.9300 0.9300 0.8900 0.8900 104,792 -0.04(-4.30%)
Jan 22, 2013 0.9300 0.9400 0.9200 0.9300 180,231 +0.03(+3.33%)
Jan 21, 2013 0.9300 0.9300 0.9000 0.9000 62,083 -0.03(-3.23%)
Jan 18, 2013 0.9600 0.9600 0.9200 0.9300 174,750 -0.01(-0.53%)
Jan 17, 2013 0.9150 0.9400 0.9100 0.9350 116,500 +0.04(+3.89%)
Jan 16, 2013 0.9100 0.9100 0.8900 0.9000 55,427 +0.00(+0.00%)
Jan 15, 2013 0.9000 0.9100 0.8900 0.9000 38,119 +0.02(+2.27%)
Jan 14, 2013 0.9000 0.9000 0.8800 0.8800 106,800 +0.00(+0.00%)
Jan 11, 2013 0.8900 0.8900 0.8600 0.8800 99,877 -0.02(-2.22%)
Jan 10, 2013 0.8800 0.9300 0.8800 0.9000 172,022 +0.01(+1.12%)
Jan 09, 2013 0.8500 0.8900 0.8400 0.8900 133,750 +0.05(+5.95%)
Jan 08, 2013 0.8400 0.8400 0.8200 0.8400 39,100 +0.01(+1.20%)
Jan 07, 2013 0.8400 0.8500 0.8200 0.8300 33,450 +0.00(+0.00%)
Jan 04, 2013 0.8400 0.8400 0.8100 0.8300 14,900 +0.01(+1.22%)
Jan 03, 2013 0.8200 0.8500 0.8200 0.8200 36,900 -0.03(-3.53%)
Jan 02, 2013 0.8500 0.8500 0.8200 0.8500 112,263 +0.03(+3.66%)
Dec 31, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 28, 2012 0.8300 0.8300 0.8000 0.8000 58,075 -0.04(-4.76%)
Dec 27, 2012 0.8700 0.8700 0.8200 0.8400 39,900 +0.00(+0.00%)
Dec 24, 2012 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 21, 2012 0.8200 0.8300 0.8000 0.8100 108,350 -0.01(-1.22%)
Dec 20, 2012 0.8100 0.8500 0.8000 0.8200 99,100 +0.04(+5.13%)
Dec 19, 2012 0.8400 0.8500 0.7700 0.7800 170,977 -0.04(-4.88%)
Dec 18, 2012 0.7800 0.9000 0.7700 0.8200 439,338 +0.04(+5.13%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7800 246,675 +0.03(+4.00%)
Dec 14, 2012 0.7300 0.7500 0.7300 0.7500 48,249 +0.02(+2.74%)
Dec 13, 2012 0.7500 0.7500 0.7300 0.7300 35,940 -0.02(-2.67%)
Dec 12, 2012 0.7500 0.7500 0.7400 0.7500 91,340 +0.00(+0.00%)
Dec 11, 2012 0.7500 0.7500 0.7300 0.7500 30,634 +0.00(+0.00%)
Dec 10, 2012 0.7500 0.7600 0.7200 0.7500 70,788 +0.00(+0.00%)
Dec 07, 2012 0.7500 0.7800 0.7400 0.7500 76,900 -0.01(-1.32%)
Dec 06, 2012 0.7700 0.7700 0.7500 0.7600 183,300 +0.00(+0.00%)
Dec 05, 2012 0.7600 0.7700 0.7600 0.7600 84,000 +0.01(+1.33%)
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.