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

Ur Energy Inc (TSX: URE )

2.160 -0.020 (-0.92%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 6, 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 (%)
Jul 31, 2007 3.420 3.550 3.340 3.340 384,834 -0.10(-2.91%)
Jul 30, 2007 3.410 3.450 3.280 3.440 1,132,226 -0.03(-0.86%)
Jul 27, 2007 3.500 3.700 3.410 3.470 1,329,390 -0.03(-0.86%)
Jul 26, 2007 3.500 3.530 3.350 3.500 875,620 -0.15(-4.11%)
Jul 25, 2007 3.640 3.700 3.510 3.650 841,500 +0.02(+0.55%)
Jul 24, 2007 3.840 3.840 3.630 3.630 10,989 -0.25(-6.44%)
Jul 23, 2007 3.800 3.880 3.790 3.880 699,687 +0.10(+2.65%)
Jul 20, 2007 3.880 3.880 3.690 3.780 578,174 -0.07(-1.82%)
Jul 19, 2007 3.720 3.880 3.720 3.850 837,764 +0.11(+2.94%)
Jul 18, 2007 3.860 3.910 3.700 3.740 1,767,659 -0.11(-2.86%)
Jul 17, 2007 4.000 4.090 3.850 3.850 1,378,641 -0.18(-4.47%)
Jul 16, 2007 4.490 4.490 4.030 4.030 2,780,396 -0.46(-10.24%)
Jul 13, 2007 4.650 4.650 4.420 4.490 472,906 -0.16(-3.44%)
Jul 12, 2007 4.440 4.690 4.440 4.650 1,865,982 +0.23(+5.20%)
Jul 11, 2007 4.270 4.420 4.230 4.420 585,386 +0.15(+3.51%)
Jul 10, 2007 4.350 4.420 4.260 4.270 219,253 -0.16(-3.61%)
Jul 09, 2007 4.340 4.500 4.290 4.430 691,782 +0.11(+2.55%)
Jul 06, 2007 4.360 4.400 4.320 4.320 287,468 -0.08(-1.82%)
Jul 05, 2007 4.320 4.400 4.300 4.400 260,722 +0.05(+1.15%)
Jul 03, 2007 4.300 4.470 4.300 4.350 1,280,816 -0.13(-2.90%)
Jul 02, 2007 4.500 4.560 4.400 4.480 141,821 +0.00(+0.00%)
Jun 29, 2007 4.500 4.560 4.400 4.480 141,821 +0.00(+0.00%)
Jun 28, 2007 4.650 4.680 4.450 4.480 331,929 -0.23(-4.88%)
Jun 27, 2007 4.400 4.730 4.290 4.710 710,231 +0.31(+7.05%)
Jun 26, 2007 4.600 4.600 4.370 4.400 844,525 -0.29(-6.18%)
Jun 25, 2007 4.890 4.890 4.660 4.690 538,450 -0.20(-4.09%)
Jun 22, 2007 4.970 4.970 4.720 4.890 762,047 -0.09(-1.81%)
Jun 21, 2007 4.900 4.980 4.850 4.980 1,582,931 +0.13(+2.68%)
Jun 20, 2007 4.860 5.030 4.850 4.850 3,034,189 +0.01(+0.21%)
Jun 19, 2007 4.640 4.850 4.620 4.840 1,091,807 +0.19(+4.09%)
Jun 18, 2007 4.750 4.800 4.550 4.650 1,646,002 -0.07(-1.48%)
Jun 15, 2007 4.360 4.750 4.350 4.720 2,733,249 +0.36(+8.26%)
Jun 14, 2007 4.350 4.500 4.230 4.360 1,309,444 +0.01(+0.23%)
Jun 13, 2007 4.220 4.390 4.220 4.350 981,561 +0.17(+4.07%)
Jun 12, 2007 4.310 4.350 4.170 4.180 844,813 -0.12(-2.79%)
Jun 11, 2007 4.240 4.460 4.240 4.300 1,067,610 +0.07(+1.65%)
Jun 08, 2007 4.210 4.300 4.200 4.230 574,566 -0.08(-1.86%)
Jun 07, 2007 4.400 4.400 4.270 4.310 975,381 -0.10(-2.27%)
Jun 06, 2007 4.400 4.420 4.250 4.410 1,006,000 +0.01(+0.23%)
Jun 05, 2007 4.340 4.430 4.340 4.400 713,975 +0.07(+1.62%)
Jun 04, 2007 4.480 4.520 4.260 4.330 958,665 -0.12(-2.70%)
Jun 01, 2007 4.250 4.500 4.200 4.450 1,183,098 +0.27(+6.46%)
May 31, 2007 4.230 4.270 4.120 4.180 471,274 -0.04(-0.95%)
May 30, 2007 4.120 4.400 4.120 4.220 809,554 -0.02(-0.47%)
May 29, 2007 4.480 4.490 4.200 4.240 557,054 -0.26(-5.78%)
May 25, 2007 4.440 4.560 4.410 4.500 648,221 +0.13(+2.97%)
May 24, 2007 4.590 4.630 4.340 4.370 630,969 -0.25(-5.41%)
May 23, 2007 4.800 4.800 4.580 4.620 738,158 -0.18(-3.75%)
May 22, 2007 4.680 4.900 4.660 4.800 3,251,316 +0.48(+11.11%)
May 21, 2007 4.060 4.380 3.960 4.320 1,340,395 +0.00(+0.00%)
May 18, 2007 4.060 4.380 3.960 4.320 1,340,395 +0.30(+7.46%)
May 17, 2007 3.910 4.090 3.850 4.020 836,077 +0.07(+1.77%)
May 16, 2007 3.990 4.070 3.900 3.950 441,424 -0.07(-1.74%)
May 15, 2007 4.030 4.140 4.000 4.020 996,652 -0.06(-1.47%)
May 14, 2007 4.180 4.220 4.020 4.080 500,425 -0.17(-4.00%)
May 11, 2007 4.270 4.280 4.160 4.250 1,324,357 -0.04(-0.93%)
May 10, 2007 4.430 4.460 4.130 4.290 2,732,822 -0.25(-5.51%)
May 09, 2007 4.500 4.650 4.380 4.540 770,555 -0.03(-0.66%)
May 08, 2007 4.620 4.730 4.550 4.570 537,878 -0.13(-2.77%)
May 07, 2007 4.700 4.720 4.550 4.700 2,523,190 +0.05(+1.08%)
May 04, 2007 4.630 4.720 4.550 4.650 493,146 +0.12(+2.65%)
May 03, 2007 4.640 4.640 4.520 4.530 434,462 -0.10(-2.16%)
May 02, 2007 4.400 4.630 4.400 4.630 972,702 +0.28(+6.44%)
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.