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, 2014 1.670 1.730 1.670 1.710 135,344 +0.03(+1.79%)
Mar 28, 2014 1.700 1.790 1.670 1.680 93,100 -0.03(-1.75%)
Mar 27, 2014 1.640 1.770 1.640 1.710 118,278 +0.04(+2.40%)
Mar 26, 2014 1.770 1.800 1.670 1.670 137,958 -0.12(-6.70%)
Mar 25, 2014 1.790 1.830 1.790 1.790 96,020 -0.01(-0.56%)
Mar 24, 2014 1.900 1.900 1.790 1.800 245,567 -0.09(-4.76%)
Mar 21, 2014 1.890 1.920 1.880 1.890 90,563 +0.02(+1.07%)
Mar 20, 2014 1.940 1.960 1.850 1.870 182,921 -0.04(-2.09%)
Mar 19, 2014 1.940 1.950 1.910 1.910 58,327 -0.05(-2.55%)
Mar 18, 2014 1.850 1.960 1.850 1.960 167,987 +0.10(+5.38%)
Mar 17, 2014 1.850 1.880 1.840 1.860 208,975 -0.03(-1.59%)
Mar 14, 2014 1.910 1.960 1.830 1.890 216,995 -0.07(-3.57%)
Mar 13, 2014 1.990 1.990 1.900 1.960 252,280 +0.02(+1.03%)
Mar 12, 2014 1.850 1.980 1.750 1.940 374,394 +0.09(+4.86%)
Mar 11, 2014 1.940 1.940 1.830 1.850 274,177 -0.08(-4.15%)
Mar 10, 2014 1.960 2.000 1.900 1.930 228,372 -0.07(-3.50%)
Mar 07, 2014 2.030 2.080 1.950 2.000 321,512 +0.00(+0.00%)
Mar 06, 2014 2.150 2.170 2.000 2.000 442,791 -0.15(-6.98%)
Mar 05, 2014 2.130 2.210 2.070 2.150 568,695 +0.09(+4.37%)
Mar 04, 2014 1.900 2.110 1.900 2.060 614,065 +0.18(+9.57%)
Mar 03, 2014 1.950 1.950 1.870 1.880 178,768 -0.03(-1.57%)
Feb 28, 2014 1.950 1.950 1.870 1.910 206,408 -0.01(-0.52%)
Feb 27, 2014 1.900 1.950 1.850 1.920 363,219 +0.06(+3.23%)
Feb 26, 2014 1.920 2.050 1.820 1.860 836,670 -0.09(-4.62%)
Feb 25, 2014 1.660 1.960 1.650 1.950 1,158,974 +0.30(+18.18%)
Feb 24, 2014 1.590 1.670 1.590 1.650 584,336 +0.06(+3.77%)
Feb 21, 2014 1.540 1.590 1.540 1.590 242,700 +0.03(+1.92%)
Feb 20, 2014 1.520 1.560 1.520 1.560 135,550 +0.03(+1.96%)
Feb 19, 2014 1.560 1.570 1.520 1.530 94,730 -0.04(-2.55%)
Feb 18, 2014 1.570 1.570 1.530 1.570 131,170 +0.02(+1.29%)
Feb 14, 2014 1.550 1.550 1.550 0 -0.03(-1.90%)
Feb 13, 2014 1.560 1.580 1.535 1.580 161,586 +0.04(+2.27%)
Feb 12, 2014 1.520 1.550 1.510 1.545 338,909 +0.03(+2.32%)
Feb 11, 2014 1.550 1.550 1.505 1.510 68,503 -0.03(-1.95%)
Feb 10, 2014 1.510 1.540 1.480 1.540 145,658 +0.02(+1.32%)
Feb 07, 2014 1.470 1.520 1.450 1.520 70,725 +0.05(+3.40%)
Feb 06, 2014 1.440 1.475 1.410 1.470 108,211 +0.04(+2.80%)
Feb 05, 2014 1.470 1.470 1.410 1.430 72,035 -0.05(-3.38%)
Feb 04, 2014 1.360 1.480 1.360 1.480 305,250 +0.07(+4.96%)
Feb 03, 2014 1.470 1.480 1.370 1.410 318,595 -0.09(-6.00%)
Jan 31, 2014 1.510 1.580 1.500 1.500 188,259 -0.06(-3.85%)
Jan 30, 2014 1.510 1.570 1.510 1.560 191,384 +0.02(+1.30%)
Jan 29, 2014 1.550 1.550 1.510 1.540 174,400 +0.02(+1.32%)
Jan 28, 2014 1.500 1.540 1.480 1.520 109,570 +0.04(+2.70%)
Jan 27, 2014 1.520 1.530 1.480 1.480 141,020 -0.07(-4.52%)
Jan 24, 2014 1.580 1.600 1.520 1.550 136,951 -0.05(-3.13%)
Jan 23, 2014 1.630 1.650 1.590 1.600 246,024 -0.02(-1.23%)
Jan 22, 2014 1.600 1.640 1.600 1.620 272,103 +0.05(+3.18%)
Jan 21, 2014 1.660 1.660 1.540 1.570 833,834 +0.00(+0.00%)
Jan 20, 2014 1.520 1.610 1.520 1.570 159,979 +0.05(+3.29%)
Jan 17, 2014 1.530 1.530 1.510 1.520 96,478 +0.02(+1.33%)
Jan 16, 2014 1.500 1.550 1.500 1.500 150,496 +0.01(+0.67%)
Jan 15, 2014 1.440 1.500 1.410 1.490 262,194 +0.05(+3.47%)
Jan 14, 2014 1.420 1.460 1.410 1.440 131,135 +0.05(+3.60%)
Jan 13, 2014 1.430 1.480 1.380 1.390 216,972 -0.03(-2.11%)
Jan 10, 2014 1.410 1.440 1.400 1.420 110,158 +0.02(+1.43%)
Jan 09, 2014 1.440 1.450 1.400 1.400 83,371 -0.03(-2.10%)
Jan 08, 2014 1.500 1.500 1.410 1.430 129,710 -0.05(-3.38%)
Jan 07, 2014 1.500 1.510 1.480 1.480 242,487 +0.00(+0.00%)
Jan 06, 2014 1.550 1.550 1.480 1.480 178,224 -0.02(-1.33%)
Jan 03, 2014 1.500 1.510 1.480 1.500 153,938 +0.01(+0.67%)
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.