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

Ur Energy Inc (TSX: URE )

2.090 +0.040 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2018 1.040 1.060 0.9800 0.9800 115,000 -0.04(-3.92%)
Jul 30, 2018 0.9800 1.030 0.9800 1.020 149,452 +0.04(+4.08%)
Jul 27, 2018 0.9800 0.9900 0.9600 0.9800 160,839 +0.00(+0.00%)
Jul 26, 2018 0.9500 0.9800 0.9500 0.9800 111,890 +0.04(+4.26%)
Jul 25, 2018 0.9400 0.9600 0.9300 0.9400 46,350 +0.02(+2.17%)
Jul 24, 2018 0.9700 0.9700 0.9200 0.9200 144,600 -0.06(-6.12%)
Jul 23, 2018 0.9600 0.9800 0.9300 0.9800 154,100 +0.02(+2.08%)
Jul 20, 2018 0.9100 0.9600 0.9100 0.9600 70,650 +0.04(+4.35%)
Jul 19, 2018 0.9400 0.9500 0.9200 0.9200 135,691 +0.00(+0.00%)
Jul 18, 2018 0.9500 0.9800 0.9000 0.9200 558,490 +0.04(+4.55%)
Jul 17, 2018 0.8900 0.8900 0.8600 0.8800 143,562 -0.01(-1.12%)
Jul 16, 2018 0.8800 0.8900 0.8700 0.8900 120,726 +0.00(+0.00%)
Jul 13, 2018 0.8900 0.8900 0.8900 0.8900 14,100 -0.01(-1.11%)
Jul 12, 2018 0.8800 0.9000 0.8800 0.9000 8,000 +0.01(+1.12%)
Jul 11, 2018 0.8900 0.9100 0.8900 0.8900 29,710 +0.00(+0.00%)
Jul 10, 2018 0.9200 0.9300 0.8900 0.8900 53,340 -0.02(-2.20%)
Jul 09, 2018 0.9300 0.9400 0.9100 0.9100 15,000 +0.00(+0.00%)
Jul 06, 2018 0.9500 0.9500 0.9100 16,715 -0.04(-4.21%)
Jul 05, 2018 0.9400 0.9700 0.9400 0.9500 25,500 +0.06(+6.74%)
Jul 04, 2018 0.9000 0.9000 0.8900 0.8900 3,000 -0.04(-4.30%)
Jul 03, 2018 0.9100 0.9400 0.9100 0.9300 27,000 +0.04(+4.49%)
Jun 29, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 28, 2018 0.9000 0.9000 0.8900 0.8900 35,000 -0.03(-3.26%)
Jun 27, 2018 0.9000 0.9300 0.9000 0.9200 74,900 +0.01(+1.10%)
Jun 26, 2018 0.9100 0.9200 0.9000 0.9100 24,434 +0.00(+0.00%)
Jun 25, 2018 0.9200 0.9200 0.9000 0.9100 14,000 -0.02(-2.15%)
Jun 22, 2018 0.9400 0.9400 0.9300 0.9300 7,500 +0.01(+1.09%)
Jun 21, 2018 0.9300 0.9300 0.9200 0.9200 17,800 +0.00(+0.00%)
Jun 20, 2018 0.9100 0.9300 0.9100 0.9200 136,695 +0.01(+1.10%)
Jun 19, 2018 0.9100 0.9200 0.9100 0.9100 9,218 -0.03(-3.19%)
Jun 18, 2018 0.9300 0.9400 0.9200 0.9400 12,000 +0.02(+2.17%)
Jun 15, 2018 0.9400 0.9200 0.9200 47,950 -0.02(-2.13%)
Jun 14, 2018 0.9600 0.9800 0.9200 0.9400 69,013 +0.00(+0.00%)
Jun 13, 2018 0.9500 0.9500 0.9400 0.9400 7,051 -0.03(-3.09%)
Jun 12, 2018 0.9700 0.9700 0.9400 0.9700 36,727 +0.00(+0.00%)
Jun 11, 2018 0.9800 0.9800 0.9500 0.9700 128,500 +0.02(+2.11%)
Jun 08, 2018 0.9600 0.9700 0.9500 0.9500 12,000 +0.01(+1.06%)
Jun 07, 2018 0.9600 0.9600 0.9400 0.9400 1,000 -0.02(-2.08%)
Jun 06, 2018 0.9700 0.9800 0.9500 0.9600 124,650 +0.00(+0.00%)
Jun 05, 2018 0.9300 0.9800 0.9300 0.9600 93,226 +0.04(+4.35%)
Jun 04, 2018 0.9100 0.9500 0.9100 0.9200 66,400 +0.01(+1.10%)
Jun 01, 2018 0.8200 0.9100 0.8200 0.9100 22,000 +0.02(+2.25%)
May 31, 2018 0.9100 0.9100 0.8800 0.8900 24,000 -0.02(-2.20%)
May 30, 2018 0.8900 0.9100 0.8900 0.9100 31,543 +0.00(+0.00%)
May 29, 2018 0.8800 0.9200 0.8800 0.9100 35,200 +0.02(+2.25%)
May 28, 2018 0.9000 0.9000 0.8900 0.8900 5,500 -0.02(-2.20%)
May 25, 2018 0.9100 0.9200 0.9000 0.9100 25,900 -0.01(-1.09%)
May 24, 2018 0.9100 0.9500 0.9100 0.9200 12,800 -0.01(-1.08%)
May 23, 2018 0.9400 0.9400 0.9200 0.9300 11,500 +0.01(+1.09%)
May 22, 2018 0.9400 0.9400 0.9200 0.9200 4,800 -0.04(-4.17%)
May 18, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
May 17, 2018 0.9500 0.9500 0.9500 0.9500 9,539 +0.00(+0.00%)
May 16, 2018 0.9500 0.9500 0.9500 0.9500 17,200 +0.00(+0.00%)
May 15, 2018 0.9600 0.9600 0.9500 0.9500 11,700 +0.01(+1.06%)
May 14, 2018 0.9400 0.9600 0.9400 0.9400 9,711 -0.01(-1.05%)
May 11, 2018 0.9300 0.9600 0.9200 0.9500 19,500 +0.00(+0.00%)
May 10, 2018 0.9500 0.9500 0.9500 0.9500 1,100 -0.01(-1.04%)
May 09, 2018 0.9300 0.9700 0.9300 0.9600 16,750 +0.00(+0.00%)
May 08, 2018 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
May 07, 2018 0.9400 0.9600 0.9300 0.9600 8,800 +0.04(+4.35%)
May 04, 2018 0.9300 0.9400 0.9200 0.9200 28,029 -0.01(-1.08%)
May 03, 2018 0.9500 0.9700 0.9200 0.9300 184,450 -0.04(-4.12%)
May 02, 2018 0.9400 0.9800 0.9400 0.9700 53,541 +0.04(+4.30%)
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.