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

Ur Energy Inc (TSX: URE )

2.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2011 1.720 1.720 1.560 1.600 425,531 -0.06(-3.61%)
Mar 30, 2011 1.560 1.700 1.560 1.660 688,627 +0.10(+6.41%)
Mar 29, 2011 1.610 1.670 1.550 1.560 355,109 -0.06(-3.70%)
Mar 28, 2011 1.720 1.720 1.600 1.620 523,732 -0.13(-7.43%)
Mar 25, 2011 1.800 1.800 1.720 1.750 280,634 -0.03(-1.69%)
Mar 24, 2011 1.820 1.870 1.620 1.780 698,177 -0.09(-4.81%)
Mar 23, 2011 1.960 1.980 1.860 1.870 495,158 -0.03(-1.58%)
Mar 22, 2011 2.040 2.040 1.870 1.900 1,167,750 -0.07(-3.55%)
Mar 21, 2011 1.880 1.990 1.860 1.970 1,642,395 +0.29(+17.26%)
Mar 18, 2011 1.490 1.730 1.460 1.680 2,196,781 +0.27(+19.15%)
Mar 17, 2011 1.400 1.470 1.340 1.410 2,140,470 -0.01(-0.70%)
Mar 16, 2011 1.620 1.650 1.390 1.420 2,645,642 -0.15(-9.55%)
Mar 15, 2011 1.250 1.700 1.220 1.570 4,095,214 -0.19(-10.80%)
Mar 14, 2011 2.100 2.140 1.700 1.760 4,502,163 -0.67(-27.57%)
Mar 11, 2011 2.370 2.440 2.300 2.430 520,581 +0.04(+1.67%)
Mar 10, 2011 2.300 2.470 2.150 2.390 1,582,135 +0.08(+3.46%)
Mar 09, 2011 2.560 2.560 2.300 2.310 1,029,405 -0.25(-9.77%)
Mar 08, 2011 2.480 2.590 2.410 2.560 294,067 +0.06(+2.40%)
Mar 07, 2011 2.500 2.500 2.300 2.500 967,848 +0.03(+1.21%)
Mar 04, 2011 2.590 2.620 2.460 2.470 389,184 -0.12(-4.63%)
Mar 03, 2011 2.590 2.650 2.570 2.590 253,819 +0.00(+0.00%)
Mar 02, 2011 2.600 2.620 2.560 2.590 402,782 -0.06(-2.26%)
Mar 01, 2011 2.800 2.800 2.630 2.650 285,087 -0.09(-3.28%)
Feb 28, 2011 2.750 2.830 2.720 2.740 356,793 -0.06(-2.14%)
Feb 25, 2011 2.710 2.810 2.710 2.800 485,623 +0.15(+5.66%)
Feb 24, 2011 2.600 2.670 2.580 2.650 835,168 +0.03(+1.15%)
Feb 23, 2011 2.680 2.780 2.620 2.620 740,784 -0.12(-4.38%)
Feb 22, 2011 2.830 2.850 2.670 2.740 894,254 -0.20(-6.80%)
Feb 18, 2011 2.980 3.000 2.940 2.940 544,791 -0.06(-2.00%)
Feb 17, 2011 3.020 3.040 2.980 3.000 780,160 -0.04(-1.32%)
Feb 16, 2011 3.120 3.120 3.030 3.040 182,969 -0.03(-0.98%)
Feb 15, 2011 3.160 3.160 3.060 3.070 262,006 -0.06(-1.92%)
Feb 14, 2011 3.090 3.180 3.080 3.130 388,444 +0.07(+2.29%)
Feb 11, 2011 3.040 3.090 3.040 3.060 212,485 +0.01(+0.33%)
Feb 10, 2011 3.100 3.100 3.030 3.050 496,866 -0.05(-1.61%)
Feb 09, 2011 3.190 3.210 3.080 3.100 505,498 -0.09(-2.82%)
Feb 08, 2011 3.140 3.200 3.070 3.190 694,623 +0.12(+3.91%)
Feb 07, 2011 3.030 3.090 3.000 3.070 2,188,808 -0.16(-4.95%)
Feb 04, 2011 3.220 3.290 3.160 3.230 544,515 +0.03(+0.94%)
Feb 03, 2011 3.250 3.250 3.120 3.200 382,068 +0.00(+0.00%)
Feb 02, 2011 3.270 3.270 3.120 3.200 1,432,526 -0.06(-1.84%)
Feb 01, 2011 3.300 3.350 3.150 3.260 1,033,176 +0.01(+0.31%)
Jan 31, 2011 3.150 3.340 3.080 3.250 2,031,228 +0.19(+6.21%)
Jan 28, 2011 2.910 3.060 2.830 3.060 730,781 +0.19(+6.62%)
Jan 27, 2011 2.960 3.030 2.850 2.870 634,937 -0.02(-0.69%)
Jan 26, 2011 2.820 2.890 2.770 2.890 396,895 +0.09(+3.21%)
Jan 25, 2011 2.840 2.840 2.740 2.800 204,103 -0.01(-0.36%)
Jan 24, 2011 2.820 2.820 2.720 2.810 371,868 +0.02(+0.72%)
Jan 21, 2011 2.760 2.850 2.750 2.790 231,564 +0.03(+1.09%)
Jan 20, 2011 2.730 2.770 2.620 2.760 667,117 -0.07(-2.47%)
Jan 19, 2011 2.990 3.000 2.830 2.830 700,587 -0.12(-4.07%)
Jan 18, 2011 2.980 2.990 2.900 2.950 971,390 +0.01(+0.34%)
Jan 17, 2011 2.950 2.960 2.860 2.940 150,584 +0.03(+1.03%)
Jan 14, 2011 2.910 2.960 2.840 2.910 442,807 +0.06(+2.11%)
Jan 13, 2011 3.010 3.030 2.840 2.850 716,920 -0.09(-3.06%)
Jan 12, 2011 2.910 3.000 2.790 2.940 1,008,428 +0.16(+5.76%)
Jan 11, 2011 2.750 2.800 2.730 2.780 502,208 +0.06(+2.21%)
Jan 10, 2011 2.580 2.750 2.460 2.720 704,894 +0.14(+5.43%)
Jan 07, 2011 2.820 2.820 2.550 2.580 494,541 -0.24(-8.51%)
Jan 06, 2011 2.960 2.960 2.800 2.820 375,594 -0.14(-4.73%)
Jan 05, 2011 2.790 2.960 2.750 2.960 476,234 +0.08(+2.78%)
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.