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 (%)
Jul 31, 2014 1.230 1.250 1.220 1.230 24,450 -0.01(-0.81%)
Jul 30, 2014 1.260 1.270 1.230 1.240 41,444 -0.01(-0.80%)
Jul 29, 2014 1.270 1.290 1.250 1.250 104,660 -0.01(-0.79%)
Jul 28, 2014 1.240 1.270 1.240 1.260 58,339 -0.01(-0.79%)
Jul 25, 2014 1.220 1.270 1.200 1.270 72,400 +0.07(+5.83%)
Jul 24, 2014 1.240 1.240 1.200 1.200 84,850 -0.03(-2.44%)
Jul 23, 2014 1.260 1.260 1.220 1.230 142,261 -0.03(-2.38%)
Jul 22, 2014 1.240 1.270 1.220 1.260 114,620 +0.02(+1.61%)
Jul 21, 2014 1.250 1.260 1.210 1.240 68,195 -0.01(-0.80%)
Jul 18, 2014 1.260 1.270 1.240 1.250 35,960 +0.00(+0.00%)
Jul 17, 2014 1.280 1.290 1.230 1.250 141,667 -0.03(-2.34%)
Jul 16, 2014 1.280 1.280 1.240 1.280 98,410 +0.05(+4.07%)
Jul 15, 2014 1.240 1.240 1.220 1.230 69,812 +0.01(+0.82%)
Jul 14, 2014 1.200 1.250 1.200 1.220 70,111 +0.00(+0.00%)
Jul 11, 2014 1.210 1.230 1.210 1.220 76,560 +0.01(+0.83%)
Jul 10, 2014 1.210 1.210 1.180 1.210 57,205 +0.00(+0.00%)
Jul 09, 2014 1.250 1.270 1.200 1.210 158,799 -0.05(-3.97%)
Jul 08, 2014 1.340 1.340 1.250 1.260 173,973 -0.02(-1.56%)
Jul 07, 2014 1.310 1.370 1.280 1.280 91,746 -0.06(-4.48%)
Jul 04, 2014 1.280 1.360 1.280 1.340 18,400 +0.04(+3.08%)
Jul 03, 2014 1.390 1.400 1.300 1.300 126,906 -0.06(-4.41%)
Jul 02, 2014 1.250 1.460 1.250 1.360 872,479 +0.15(+12.40%)
Jun 30, 2014 1.210 1.210 1.210 0 +0.07(+6.14%)
Jun 27, 2014 1.120 1.140 1.090 1.140 186,930 +0.01(+0.88%)
Jun 26, 2014 1.150 1.150 1.120 1.130 93,061 -0.02(-1.74%)
Jun 25, 2014 1.170 1.190 1.150 1.150 201,374 -0.04(-3.36%)
Jun 24, 2014 1.210 1.220 1.190 1.190 158,915 -0.01(-0.83%)
Jun 23, 2014 1.200 1.250 1.200 1.200 196,892 -0.01(-0.83%)
Jun 20, 2014 1.200 1.230 1.200 1.210 73,350 +0.00(+0.00%)
Jun 19, 2014 1.220 1.220 1.180 1.210 145,188 -0.03(-2.42%)
Jun 18, 2014 1.200 1.240 1.200 1.240 63,998 +0.02(+1.64%)
Jun 17, 2014 1.250 1.250 1.220 1.220 151,300 -0.01(-0.81%)
Jun 16, 2014 1.260 1.260 1.220 1.230 244,661 -0.03(-2.38%)
Jun 13, 2014 1.260 1.275 1.240 1.260 176,884 +0.02(+1.61%)
Jun 12, 2014 1.200 1.260 1.200 1.240 186,900 +0.01(+0.81%)
Jun 11, 2014 1.220 1.230 1.210 1.230 52,349 +0.00(+0.00%)
Jun 10, 2014 1.240 1.250 1.220 1.230 123,700 +0.00(+0.00%)
Jun 06, 2014 1.220 1.240 1.210 1.230 109,197 +0.01(+0.82%)
Jun 05, 2014 1.290 1.300 1.210 1.220 110,650 -0.05(-3.94%)
Jun 04, 2014 1.260 1.310 1.250 1.270 77,995 +0.01(+0.79%)
Jun 03, 2014 1.320 1.350 1.260 1.260 199,904 -0.05(-3.82%)
Jun 02, 2014 1.340 1.360 1.300 1.310 113,471 -0.04(-2.96%)
May 30, 2014 1.360 1.400 1.290 1.350 171,195 -0.01(-0.74%)
May 29, 2014 1.230 1.360 1.230 1.360 316,240 +0.14(+11.48%)
May 28, 2014 1.280 1.280 1.190 1.220 366,666 -0.04(-3.17%)
May 27, 2014 1.210 1.270 1.210 1.260 287,473 +0.05(+4.13%)
May 26, 2014 1.160 1.210 1.160 1.210 107,540 +0.05(+4.31%)
May 23, 2014 1.120 1.160 1.120 1.160 125,295 +0.02(+1.75%)
May 22, 2014 1.150 1.160 1.130 1.140 90,984 -0.02(-1.72%)
May 21, 2014 1.150 1.180 1.120 1.160 202,025 +0.00(+0.00%)
May 20, 2014 1.220 1.260 1.160 1.160 153,480 -0.02(-1.69%)
May 16, 2014 1.180 1.180 1.180 0 -0.03(-2.48%)
May 15, 2014 1.100 1.230 1.100 1.210 354,606 +0.11(+10.00%)
May 14, 2014 1.150 1.150 1.100 1.100 89,672 -0.04(-3.51%)
May 13, 2014 1.180 1.180 1.120 1.140 266,100 -0.01(-0.87%)
May 12, 2014 1.100 1.160 1.100 1.150 344,020 +0.05(+4.55%)
May 09, 2014 1.130 1.130 1.090 1.100 178,115 -0.01(-0.90%)
May 08, 2014 1.120 1.150 1.080 1.110 280,300 -0.02(-1.77%)
May 07, 2014 1.220 1.230 1.130 1.130 433,920 -0.09(-7.38%)
May 06, 2014 1.230 1.230 1.210 1.220 214,016 -0.01(-0.81%)
May 05, 2014 1.220 1.240 1.210 1.230 90,468 -0.02(-1.60%)
May 02, 2014 1.260 1.270 1.220 1.250 155,825 -0.01(-0.79%)
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.