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

Ur Energy Inc (TSX: URE )

2.090 -0.060 (-2.79%)
Streaming Delayed Price Updated: 3:08 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, 2018 0.8300 0.8500 0.8300 0.8500 20,700 +0.01(+1.19%)
Feb 27, 2018 0.8600 0.8700 0.8400 0.8400 44,300 -0.03(-3.45%)
Feb 26, 2018 0.8500 0.8700 0.8400 0.8700 33,500 +0.02(+2.35%)
Feb 23, 2018 0.8400 0.8500 0.8400 0.8500 9,000 +0.03(+3.66%)
Feb 22, 2018 0.8300 0.8400 0.8100 0.8200 29,000 -0.02(-2.38%)
Feb 21, 2018 0.8400 0.8600 0.8300 0.8400 36,900 +0.01(+1.20%)
Feb 20, 2018 0.8300 0.8500 0.8300 0.8300 101,214 -0.03(-3.49%)
Feb 16, 2018 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Feb 15, 2018 0.8900 0.8900 0.8700 0.8900 8,950 -0.01(-1.11%)
Feb 14, 2018 0.8700 0.9100 0.8700 0.9000 68,634 +0.03(+3.45%)
Feb 13, 2018 0.8700 0.8800 0.8600 0.8700 34,950 +0.01(+1.16%)
Feb 12, 2018 0.8300 0.8700 0.8300 0.8600 27,811 +0.03(+3.61%)
Feb 09, 2018 0.8400 0.8400 0.8000 0.8300 49,910 +0.00(+0.00%)
Feb 08, 2018 0.8500 0.8500 0.8200 0.8300 20,100 -0.02(-2.35%)
Feb 07, 2018 0.8200 0.8500 0.8200 0.8500 17,300 +0.02(+2.41%)
Feb 06, 2018 0.8200 0.8600 0.8100 0.8300 58,816 +0.00(+0.00%)
Feb 05, 2018 0.8600 0.8300 0.8300 30,171 +0.00(+0.00%)
Feb 02, 2018 0.8100 0.8500 0.8100 0.8300 26,450 -0.01(-1.19%)
Feb 01, 2018 0.8400 0.8400 0.8200 0.8400 8,708 +0.01(+1.20%)
Jan 31, 2018 0.8400 0.8400 0.8200 0.8300 12,100 -0.02(-2.35%)
Jan 30, 2018 0.8100 0.8500 0.8000 0.8500 138,498 +0.01(+1.19%)
Jan 29, 2018 0.8500 0.8500 0.8400 0.8400 40,700 -0.03(-3.45%)
Jan 26, 2018 0.8600 0.8800 0.8500 0.8700 28,080 -0.01(-1.14%)
Jan 25, 2018 0.8500 0.8800 0.8400 0.8800 110,800 +0.01(+1.15%)
Jan 24, 2018 0.9000 0.9000 0.8700 0.8700 31,642 -0.05(-5.43%)
Jan 23, 2018 0.8800 0.9200 0.8800 0.9200 64,494 +0.02(+2.22%)
Jan 22, 2018 0.9200 0.9200 0.9000 0.9000 27,640 -0.03(-3.23%)
Jan 19, 2018 0.9200 0.9500 0.9000 0.9300 36,078 +0.03(+3.33%)
Jan 18, 2018 0.9200 0.9200 0.8900 0.9000 53,200 -0.04(-4.26%)
Jan 17, 2018 0.9000 0.9400 0.9000 0.9400 85,700 +0.05(+5.62%)
Jan 16, 2018 0.9300 0.9500 0.8700 0.8900 115,802 -0.02(-2.20%)
Jan 15, 2018 0.9100 0.9100 0.9000 0.9100 31,500 -0.03(-3.19%)
Jan 12, 2018 0.9400 0.9500 0.9300 0.9400 39,700 +0.01(+1.08%)
Jan 11, 2018 0.9000 0.9600 0.9000 0.9300 82,528 +0.03(+3.33%)
Jan 10, 2018 0.8900 0.8900 0.8800 0.9000 79,280 -0.02(-2.17%)
Jan 09, 2018 0.9300 0.9300 0.8700 0.9200 141,833 -0.04(-4.17%)
Jan 08, 2018 0.9400 0.9800 0.9300 0.9600 103,000 +0.01(+1.05%)
Jan 05, 2018 0.9100 0.9500 0.9000 0.9500 90,050 +0.02(+2.15%)
Jan 04, 2018 0.8800 0.9300 0.8800 0.9300 111,004 +0.01(+1.09%)
Jan 03, 2018 0.9100 0.9300 0.8600 0.9200 94,199 +0.01(+1.10%)
Jan 02, 2018 0.8800 0.9100 0.8800 0.9100 132,200 +0.05(+5.81%)
Dec 29, 2017 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 28, 2017 0.8700 0.9000 0.8600 0.8600 38,267 -0.02(-2.27%)
Dec 27, 2017 0.8300 0.8900 0.8300 0.8800 42,418 +0.02(+2.33%)
Dec 22, 2017 0.9100 0.9100 0.8500 0.8600 51,095 -0.03(-3.37%)
Dec 21, 2017 0.8900 0.9000 0.8700 0.8900 30,100 -0.03(-3.26%)
Dec 20, 2017 0.9300 0.9300 0.9100 0.9200 24,691 -0.01(-1.08%)
Dec 19, 2017 0.9000 0.9300 0.9000 0.9300 37,850 +0.02(+2.20%)
Dec 18, 2017 0.9300 0.9300 0.8900 0.9100 31,200 +0.00(+0.00%)
Dec 15, 2017 0.8900 0.9200 0.8800 0.9100 72,614 +0.01(+1.11%)
Dec 14, 2017 0.8600 0.9300 0.8600 0.9000 138,340 +0.04(+4.65%)
Dec 13, 2017 0.8900 0.8900 0.8600 0.8600 20,900 -0.01(-1.15%)
Dec 12, 2017 0.9100 0.9100 0.8700 0.8700 41,500 -0.04(-4.40%)
Dec 11, 2017 0.8900 0.9300 0.8600 0.9100 132,030 +0.03(+3.41%)
Dec 08, 2017 0.8200 0.9000 0.8200 0.8800 202,115 +0.04(+4.76%)
Dec 07, 2017 0.8200 0.8400 0.8100 0.8400 67,700 +0.04(+5.00%)
Dec 06, 2017 0.8500 0.8500 0.7900 0.8000 136,130 -0.07(-8.05%)
Dec 05, 2017 0.8700 0.8900 0.8300 0.8700 175,875 -0.01(-1.14%)
Dec 04, 2017 0.8100 0.9000 0.8100 0.8800 357,581 +0.09(+11.39%)
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.