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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 1.800 1.900 1.800 1.900 427,218 +0.16(+9.20%)
Feb 25, 2022 1.670 1.760 1.670 1.740 268,057 +0.09(+5.45%)
Feb 24, 2022 1.460 1.670 1.460 1.650 300,916 +0.13(+8.55%)
Feb 23, 2022 1.520 1.570 1.510 1.520 124,448 +0.04(+2.70%)
Feb 22, 2022 1.490 1.510 1.450 1.480 135,923 +0.01(+0.68%)
Feb 18, 2022 1.470 0 -0.07(-4.55%)
Feb 17, 2022 1.540 1.570 1.520 1.540 116,724 -0.03(-1.91%)
Feb 16, 2022 1.580 1.620 1.550 1.570 196,237 -0.02(-1.26%)
Feb 15, 2022 1.590 1.610 1.550 1.590 287,117 +0.05(+3.25%)
Feb 14, 2022 1.600 1.600 1.540 1.540 289,355 -0.06(-3.75%)
Feb 11, 2022 1.640 1.640 1.550 1.600 276,400 -0.02(-1.23%)
Feb 10, 2022 1.630 1.700 1.600 1.620 367,405 -0.05(-2.99%)
Feb 09, 2022 1.610 1.690 1.610 1.670 255,131 +0.09(+5.70%)
Feb 08, 2022 1.520 1.580 1.490 1.580 247,520 +0.07(+4.64%)
Feb 07, 2022 1.550 1.580 1.490 1.510 251,803 -0.02(-1.31%)
Feb 04, 2022 1.430 1.550 1.430 1.530 450,042 +0.08(+5.52%)
Feb 03, 2022 1.430 1.420 1.450 248,003 -0.06(-3.97%)
Feb 02, 2022 1.570 1.570 1.440 1.510 257,365 -0.03(-1.95%)
Feb 01, 2022 1.570 1.590 1.470 1.540 319,437 +0.00(+0.00%)
Jan 31, 2022 1.450 1.540 1.540 279,091 +0.12(+8.45%)
Jan 28, 2022 1.370 1.440 1.330 1.420 230,876 +0.05(+3.65%)
Jan 27, 2022 1.430 1.460 1.360 1.370 193,779 -0.05(-3.52%)
Jan 26, 2022 1.520 1.550 1.420 1.420 390,493 -0.08(-5.33%)
Jan 25, 2022 1.450 1.520 1.410 1.500 244,448 -0.01(-0.66%)
Jan 24, 2022 1.370 1.530 1.340 1.510 390,371 +0.09(+6.34%)
Jan 21, 2022 1.470 1.520 1.420 1.420 299,516 -0.08(-5.33%)
Jan 20, 2022 1.560 1.590 1.490 1.500 271,391 -0.03(-1.96%)
Jan 19, 2022 1.560 1.630 1.520 1.530 281,071 -0.01(-0.65%)
Jan 18, 2022 1.570 1.610 1.540 1.540 205,081 -0.07(-4.35%)
Jan 17, 2022 1.640 1.640 1.600 1.610 27,438 -0.02(-1.23%)
Jan 14, 2022 1.610 1.650 1.550 1.630 289,577 +0.01(+0.62%)
Jan 13, 2022 1.730 1.730 1.610 1.620 341,313 -0.12(-6.90%)
Jan 12, 2022 1.750 1.800 1.700 1.740 312,850 -0.01(-0.57%)
Jan 11, 2022 1.720 1.770 1.670 1.750 261,412 +0.02(+1.16%)
Jan 10, 2022 1.800 1.800 1.680 1.730 354,582 -0.09(-4.95%)
Jan 07, 2022 1.710 1.850 1.680 1.820 492,653 +0.11(+6.43%)
Jan 06, 2022 1.900 1.900 1.640 1.710 575,276 -0.09(-5.00%)
Jan 05, 2022 1.800 1.930 1.740 1.800 821,621 +0.03(+1.69%)
Jan 04, 2022 1.750 1.780 1.700 1.770 267,799 +0.23(+14.94%)
Dec 31, 2021 1.540 1.540 1.540 0 -0.01(-0.65%)
Dec 30, 2021 1.580 1.610 1.540 1.550 413,194 -0.05(-3.13%)
Dec 29, 2021 1.690 1.690 1.570 1.600 253,298 -0.10(-5.88%)
Dec 24, 2021 1.700 1.700 1.700 0 -0.02(-1.16%)
Dec 23, 2021 1.710 1.730 1.660 1.720 118,494 +0.03(+1.78%)
Dec 22, 2021 1.710 1.730 1.670 1.690 170,193 -0.01(-0.59%)
Dec 21, 2021 1.550 1.710 1.550 1.700 349,063 +0.14(+8.97%)
Dec 20, 2021 1.620 1.620 1.510 1.560 485,228 -0.12(-7.14%)
Dec 17, 2021 1.680 1.720 1.630 1.680 327,819 -0.01(-0.59%)
Dec 16, 2021 1.830 1.840 1.660 1.690 331,345 -0.09(-5.06%)
Dec 15, 2021 1.640 1.800 1.590 1.780 668,788 +0.14(+8.54%)
Dec 14, 2021 1.650 1.670 1.610 1.640 291,223 -0.04(-2.38%)
Dec 13, 2021 1.750 1.810 1.640 1.680 249,163 -0.08(-4.55%)
Dec 10, 2021 1.820 1.820 1.750 1.760 172,164 -0.04(-2.22%)
Dec 09, 2021 1.850 1.860 1.760 1.800 303,859 -0.05(-2.70%)
Dec 08, 2021 1.880 1.940 1.820 1.850 231,476 +0.03(+1.65%)
Dec 07, 2021 1.850 1.900 1.800 1.820 312,841 +0.06(+3.41%)
Dec 06, 2021 1.650 1.780 1.560 1.760 782,954 +0.07(+4.14%)
Dec 03, 2021 1.810 1.830 1.650 1.690 501,494 -0.13(-7.14%)
Dec 02, 2021 1.780 1.860 1.740 1.820 417,429 +0.06(+3.41%)
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.