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

Ur Energy Inc (TSX: URE )

2.150 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Jun 30, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 29, 2020 0.6800 0.6900 0.6600 0.6900 37,004 +0.05(+7.81%)
Jun 26, 2020 0.6600 0.6700 0.6400 0.6400 29,000 -0.02(-3.03%)
Jun 25, 2020 0.6800 0.6800 0.6600 0.6600 18,208 +0.02(+3.13%)
Jun 24, 2020 0.6500 0.6500 0.6300 0.6400 70,701 -0.01(-1.54%)
Jun 23, 2020 0.6700 0.6700 0.6500 0.6500 16,000 -0.02(-2.99%)
Jun 22, 2020 0.6500 0.6800 0.6500 0.6700 46,767 +0.01(+1.52%)
Jun 19, 2020 0.6600 0.7300 0.6400 0.6600 81,842 +0.02(+3.13%)
Jun 18, 2020 0.7000 0.7000 0.6400 0.6400 39,500 -0.07(-9.86%)
Jun 17, 2020 0.7100 0.7200 0.7000 0.7100 22,449 +0.01(+1.43%)
Jun 16, 2020 0.7100 0.7100 0.6900 0.7000 18,500 -0.01(-1.41%)
Jun 15, 2020 0.6800 0.7100 0.6800 0.7100 55,890 +0.03(+4.41%)
Jun 12, 2020 0.7000 0.7000 0.6800 0.6800 41,900 +0.00(+0.00%)
Jun 11, 2020 0.7100 0.7100 0.6800 0.6800 45,890 -0.03(-4.23%)
Jun 10, 2020 0.7300 0.7300 0.7100 0.7100 24,949 -0.02(-2.74%)
Jun 09, 2020 0.7500 0.7600 0.7300 0.7300 38,573 -0.03(-3.95%)
Jun 08, 2020 0.7600 0.7600 0.7300 0.7600 109,650 -0.01(-1.30%)
Jun 05, 2020 0.7600 0.7700 0.7500 0.7700 16,095 -0.01(-1.28%)
Jun 04, 2020 0.7700 0.7900 0.7600 0.7800 23,000 +0.01(+1.30%)
Jun 03, 2020 0.8000 0.8000 0.7600 0.7700 24,000 -0.02(-2.53%)
Jun 02, 2020 0.8000 0.8100 0.7700 0.7900 43,297 -0.01(-1.25%)
Jun 01, 2020 0.7700 0.8000 0.7700 0.8000 46,069 +0.00(+0.00%)
May 29, 2020 0.8000 0.8000 0.7800 0.8000 57,821 +0.01(+1.27%)
May 28, 2020 0.8000 0.8200 0.7900 0.7900 66,000 -0.02(-2.47%)
May 27, 2020 0.7500 0.8100 0.7300 0.8100 58,734 +0.06(+8.00%)
May 26, 2020 0.7400 0.7600 0.7400 0.7500 33,500 +0.02(+2.74%)
May 25, 2020 0.7700 0.7700 0.7100 0.7300 12,991 -0.01(-1.35%)
May 22, 2020 0.7600 0.7700 0.7400 0.7400 68,344 +0.00(+0.00%)
May 21, 2020 0.7500 0.7700 0.7400 0.7400 69,200 +0.00(+0.00%)
May 20, 2020 0.7500 0.7500 0.7300 0.7400 39,675 +0.00(+0.00%)
May 19, 2020 0.7200 0.7700 0.7200 0.7400 69,446 +0.03(+4.23%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
May 14, 2020 0.7300 0.7300 0.6600 0.6600 75,800 -0.07(-9.59%)
May 13, 2020 0.7600 0.7700 0.7300 0.7300 101,947 -0.02(-2.67%)
May 12, 2020 0.7900 0.7900 0.7500 0.7500 45,687 -0.04(-5.06%)
May 11, 2020 0.7900 0.8000 0.7600 0.7900 65,600 +0.01(+1.28%)
May 08, 2020 0.7700 0.8000 0.7700 0.7800 34,800 +0.02(+2.63%)
May 07, 2020 0.8100 0.8100 0.7600 0.7600 24,709 -0.01(-1.30%)
May 06, 2020 0.8400 0.8400 0.7700 0.7700 135,709 -0.07(-8.33%)
May 05, 2020 0.8200 0.8400 0.8000 0.8400 65,401 +0.03(+3.70%)
May 04, 2020 0.8400 0.8400 0.8000 0.8100 98,219 -0.04(-4.71%)
May 01, 2020 0.8600 0.8700 0.8500 0.8500 14,000 +0.00(+0.00%)
Apr 30, 2020 0.8300 0.8700 0.8300 0.8500 115,700 +0.00(+0.00%)
Apr 29, 2020 0.8100 0.8700 0.8100 0.8500 155,989 +0.03(+3.66%)
Apr 28, 2020 0.8600 0.8600 0.8200 0.8200 53,335 -0.03(-3.53%)
Apr 27, 2020 0.8600 0.8600 0.7800 0.8500 57,005 -0.02(-2.30%)
Apr 24, 2020 0.8800 0.8800 0.8600 0.8700 326,001 +0.04(+4.82%)
Apr 23, 2020 0.9500 1.000 0.7300 0.8300 633,135 -0.07(-7.78%)
Apr 22, 2020 0.7400 0.9000 0.7400 0.9000 295,560 +0.15(+20.00%)
Apr 21, 2020 0.7600 0.7600 0.7300 0.7500 54,175 -0.05(-6.25%)
Apr 20, 2020 0.7400 0.8000 0.7200 0.8000 131,900 +0.06(+8.11%)
Apr 17, 2020 0.7500 0.7500 0.7200 0.7400 64,271 -0.01(-1.33%)
Apr 16, 2020 0.7700 0.7800 0.7300 0.7500 166,767 +0.01(+1.35%)
Apr 15, 2020 0.7300 0.7400 0.6800 0.7400 162,844 +0.02(+2.78%)
Apr 14, 2020 0.7000 0.7400 0.7000 0.7200 84,955 +0.04(+5.88%)
Apr 13, 2020 0.6600 0.6800 0.6200 0.6800 30,000 +0.04(+6.25%)
Apr 09, 2020 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Apr 08, 2020 0.7000 0.7100 0.6500 0.6700 103,436 +0.00(+0.00%)
Apr 07, 2020 0.5700 0.6700 0.5700 0.6700 275,419 +0.12(+21.82%)
Apr 06, 2020 0.5500 0.5700 0.5500 0.5500 72,734 +0.03(+5.77%)
Apr 03, 2020 0.5400 0.5500 0.5200 0.5200 13,150 +0.00(+0.00%)
Apr 02, 2020 0.5200 0.5600 0.5200 0.5200 44,200 +0.00(+0.00%)
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.