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 (%)
Mar 30, 2007 4.700 4.750 4.690 4.700 197,696 +0.02(+0.43%)
Mar 29, 2007 4.650 4.750 4.630 4.680 185,615 +0.01(+0.21%)
Mar 28, 2007 4.710 4.710 4.550 4.670 247,425 -0.04(-0.85%)
Mar 27, 2007 4.790 4.790 4.610 4.710 304,253 -0.04(-0.84%)
Mar 26, 2007 4.650 4.950 4.630 4.750 700,864 +0.12(+2.59%)
Mar 23, 2007 4.270 4.650 4.270 4.630 684,891 +0.33(+7.67%)
Mar 22, 2007 4.300 4.390 4.250 4.300 681,297 +0.00(+0.00%)
Mar 21, 2007 4.170 4.300 4.150 4.300 368,969 +0.13(+3.12%)
Mar 20, 2007 4.290 4.300 4.100 4.170 493,712 -0.11(-2.57%)
Mar 19, 2007 4.200 4.300 4.200 4.280 382,410 +0.15(+3.63%)
Mar 16, 2007 4.230 4.230 4.100 4.130 142,913 -0.04(-0.96%)
Mar 15, 2007 4.100 4.240 4.080 4.170 529,900 +0.12(+2.96%)
Mar 14, 2007 3.920 4.060 3.860 4.050 998,074 +0.02(+0.50%)
Mar 13, 2007 4.200 4.220 3.950 4.030 806,275 -0.24(-5.62%)
Mar 12, 2007 4.410 4.410 4.220 4.270 542,941 -0.07(-1.61%)
Mar 09, 2007 4.390 4.470 4.300 4.340 288,315 -0.05(-1.14%)
Mar 08, 2007 4.520 4.550 4.380 4.390 862,220 -0.02(-0.45%)
Mar 07, 2007 4.410 4.490 4.320 4.410 772,688 +0.11(+2.56%)
Mar 06, 2007 4.080 4.370 4.050 4.300 1,224,322 +0.45(+11.69%)
Mar 05, 2007 3.950 4.020 3.770 3.850 1,085,285 -0.39(-9.20%)
Mar 02, 2007 4.380 4.400 4.030 4.240 538,622 -0.21(-4.72%)
Mar 01, 2007 4.550 4.550 4.300 4.450 956,989 -0.14(-3.05%)
Feb 28, 2007 4.400 4.610 4.340 4.590 1,922,481 +0.24(+5.52%)
Feb 27, 2007 5.000 5.010 4.260 4.350 2,954,790 -0.71(-14.03%)
Feb 26, 2007 5.100 5.190 5.000 5.060 721,913 -0.09(-1.75%)
Feb 23, 2007 5.280 5.290 5.120 5.150 702,768 -0.15(-2.83%)
Feb 22, 2007 5.040 5.300 5.040 5.300 1,096,814 +0.35(+7.07%)
Feb 21, 2007 5.090 5.090 4.750 4.950 1,636,539 -0.15(-2.94%)
Feb 20, 2007 5.250 5.250 4.930 5.100 1,470,095 +0.07(+1.39%)
Feb 16, 2007 4.600 5.060 4.570 5.030 2,570,685 +0.39(+8.41%)
Feb 15, 2007 4.490 4.660 4.270 4.640 1,172,789 +0.24(+5.45%)
Feb 14, 2007 4.100 4.480 4.100 4.400 2,314,874 +0.35(+8.64%)
Feb 13, 2007 4.020 4.090 4.010 4.050 1,763,817 +0.05(+1.25%)
Feb 12, 2007 4.040 4.100 3.970 4.000 1,352,601 +0.03(+0.76%)
Feb 09, 2007 4.000 4.040 3.940 3.970 848,848 -0.01(-0.25%)
Feb 08, 2007 4.040 4.060 3.920 3.980 587,685 -0.07(-1.73%)
Feb 07, 2007 3.980 4.070 3.950 4.050 383,975 +0.08(+2.02%)
Feb 06, 2007 3.950 4.000 3.910 3.970 223,296 +0.04(+1.02%)
Feb 05, 2007 3.990 4.000 3.890 3.930 237,561 -0.05(-1.26%)
Feb 02, 2007 3.990 3.990 3.890 3.980 244,553 -0.01(-0.25%)
Feb 01, 2007 4.000 4.010 3.970 3.990 775,273 +0.00(+0.00%)
Jan 31, 2007 4.070 4.070 3.950 3.990 219,385 -0.03(-0.75%)
Jan 30, 2007 4.050 4.110 3.990 4.020 551,530 -0.01(-0.25%)
Jan 29, 2007 4.130 4.180 4.020 4.030 341,423 -0.10(-2.42%)
Jan 26, 2007 4.130 4.200 4.110 4.130 154,577 -0.04(-0.96%)
Jan 25, 2007 4.100 4.170 4.020 4.170 454,420 +0.01(+0.24%)
Jan 24, 2007 4.250 4.250 4.150 4.160 1,024,605 -0.04(-0.95%)
Jan 23, 2007 4.250 4.250 4.150 4.200 561,997 +0.07(+1.69%)
Jan 22, 2007 4.090 4.230 4.080 4.130 1,176,240 +0.08(+1.98%)
Jan 19, 2007 4.070 4.070 3.930 4.050 229,823 +0.04(+1.00%)
Jan 18, 2007 4.100 4.100 3.910 4.010 1,171,746 -0.08(-1.96%)
Jan 17, 2007 4.230 4.230 4.050 4.090 793,251 -0.09(-2.15%)
Jan 16, 2007 4.050 4.210 4.000 4.180 1,666,348 +0.30(+7.73%)
Jan 12, 2007 3.800 3.900 3.800 3.880 301,690 +0.13(+3.47%)
Jan 11, 2007 3.750 3.890 3.730 3.750 824,738 -0.02(-0.53%)
Jan 10, 2007 3.820 3.850 3.750 3.770 247,587 -0.11(-2.84%)
Jan 09, 2007 3.930 4.000 3.800 3.880 460,813 -0.11(-2.76%)
Jan 08, 2007 3.900 4.040 3.880 3.990 1,467,321 +0.18(+4.72%)
Jan 05, 2007 3.690 3.880 3.690 3.810 270,195 +0.06(+1.60%)
Jan 04, 2007 3.850 3.890 3.700 3.750 832,481 -0.12(-3.10%)
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.