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 27, 2015 1.130 1.140 1.100 1.100 12,900 -0.01(-0.90%)
Feb 26, 2015 1.130 1.100 1.110 25,675 -0.02(-1.77%)
Feb 25, 2015 1.120 1.150 1.120 1.130 15,560 -0.02(-1.74%)
Feb 24, 2015 1.140 1.150 1.120 1.150 15,553 +0.04(+3.60%)
Feb 23, 2015 1.150 1.150 1.110 1.110 70,180 -0.04(-3.48%)
Feb 20, 2015 1.120 1.150 1.120 1.150 50,550 +0.03(+2.68%)
Feb 19, 2015 1.150 1.150 1.120 1.120 32,350 -0.03(-2.61%)
Feb 18, 2015 1.190 1.190 1.150 1.150 33,088 -0.03(-2.54%)
Feb 17, 2015 1.120 1.180 1.090 1.180 119,305 +0.08(+7.27%)
Feb 13, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Feb 12, 2015 1.100 1.100 1.080 1.080 23,191 +0.00(+0.00%)
Feb 11, 2015 1.120 1.120 1.080 1.080 31,761 -0.06(-5.26%)
Feb 10, 2015 1.130 1.150 1.120 1.140 84,578 +0.00(+0.00%)
Feb 09, 2015 1.110 1.150 1.090 1.140 72,434 -0.01(-0.87%)
Feb 06, 2015 1.050 1.150 1.050 1.150 234,881 +0.10(+9.52%)
Feb 05, 2015 1.020 1.050 1.020 1.050 87,235 +0.04(+3.96%)
Feb 04, 2015 0.9800 1.010 0.9800 1.010 8,300 +0.00(+0.00%)
Feb 03, 2015 1.000 1.030 0.9800 1.010 97,378 +0.02(+2.02%)
Feb 02, 2015 0.9600 0.9900 0.9600 0.9900 36,250 +0.03(+3.13%)
Jan 30, 2015 0.9900 0.9900 0.9600 0.9600 90,713 -0.02(-2.04%)
Jan 29, 2015 0.9900 0.9900 0.9700 0.9800 60,810 +0.00(+0.00%)
Jan 28, 2015 0.9700 1.000 0.9700 0.9800 29,740 +0.00(+0.00%)
Jan 27, 2015 0.9800 0.9900 0.9700 0.9800 44,526 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 28,380 +0.02(+2.06%)
Jan 23, 2015 0.9900 0.9900 0.9600 0.9700 43,827 -0.01(-1.02%)
Jan 22, 2015 1.000 1.010 0.9800 0.9800 17,800 -0.02(-2.00%)
Jan 21, 2015 0.9900 1.020 0.9800 1.000 49,100 +0.00(+0.00%)
Jan 20, 2015 0.9700 1.000 0.9600 1.000 62,966 +0.03(+3.09%)
Jan 19, 2015 0.9600 0.9800 0.9500 0.9700 37,918 -0.02(-2.02%)
Jan 16, 2015 0.9500 1.000 0.9500 0.9900 26,006 +0.04(+4.21%)
Jan 15, 2015 0.9700 0.9800 0.9400 0.9500 40,629 -0.02(-2.06%)
Jan 14, 2015 1.000 1.000 0.9400 0.9700 140,659 -0.04(-3.96%)
Jan 13, 2015 1.020 1.020 1.000 1.010 33,320 -0.01(-0.98%)
Jan 12, 2015 1.040 1.040 1.010 1.020 37,130 +0.00(+0.00%)
Jan 09, 2015 1.020 1.030 1.020 1.020 5,805 -0.02(-1.92%)
Jan 08, 2015 1.000 1.050 1.000 1.040 55,700 +0.02(+1.96%)
Jan 07, 2015 1.010 1.020 0.9900 1.020 19,521 +0.01(+0.99%)
Jan 06, 2015 1.030 1.030 1.010 1.010 16,500 +0.01(+1.00%)
Jan 05, 2015 1.010 1.050 1.000 1.000 47,350 -0.01(-0.99%)
Jan 02, 2015 1.030 1.030 1.010 1.010 13,240 +0.02(+2.02%)
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%)
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.