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 (%)
Aug 31, 2011 1.210 1.250 1.200 1.230 37,276 +0.00(+0.00%)
Aug 30, 2011 1.230 1.250 1.200 1.230 80,552 -0.02(-1.60%)
Aug 29, 2011 1.160 1.260 1.160 1.250 311,743 +0.07(+5.93%)
Aug 26, 2011 1.160 1.190 1.120 1.180 87,050 +0.05(+4.42%)
Aug 25, 2011 1.150 1.180 1.110 1.130 113,689 -0.04(-3.42%)
Aug 24, 2011 1.200 1.200 1.160 1.170 35,700 -0.01(-0.85%)
Aug 23, 2011 1.180 1.190 1.150 1.180 57,375 +0.01(+0.85%)
Aug 22, 2011 1.210 1.230 1.170 1.170 67,300 -0.02(-1.68%)
Aug 19, 2011 1.240 1.260 1.180 1.190 94,870 -0.06(-4.80%)
Aug 18, 2011 1.210 1.280 1.190 1.250 167,345 +0.04(+3.31%)
Aug 17, 2011 1.220 1.240 1.200 1.210 25,100 +0.01(+0.83%)
Aug 16, 2011 1.230 1.240 1.170 1.200 126,350 -0.07(-5.51%)
Aug 15, 2011 1.250 1.330 1.250 1.270 150,838 +0.01(+0.79%)
Aug 12, 2011 1.250 1.290 1.240 1.260 140,700 +0.05(+4.13%)
Aug 11, 2011 1.140 1.240 1.140 1.210 183,220 +0.06(+5.22%)
Aug 10, 2011 1.240 1.250 1.120 1.150 228,175 -0.04(-3.36%)
Aug 09, 2011 1.170 1.260 1.090 1.190 502,062 -0.01(-0.83%)
Aug 08, 2011 1.170 1.280 1.170 1.200 283,225 -0.11(-8.40%)
Aug 05, 2011 1.400 1.440 1.270 1.310 447,292 -0.16(-10.88%)
Aug 04, 2011 1.540 1.630 1.450 1.470 304,190 -0.12(-7.55%)
Aug 03, 2011 1.600 1.600 1.540 1.590 188,295 -0.01(-0.63%)
Aug 02, 2011 1.550 1.610 1.530 1.600 118,871 +0.05(+3.23%)
Jul 29, 2011 1.480 1.600 1.450 1.550 224,859 +0.09(+6.16%)
Jul 28, 2011 1.470 1.480 1.460 1.460 56,606 -0.02(-1.35%)
Jul 27, 2011 1.530 1.530 1.470 1.480 108,875 -0.01(-0.67%)
Jul 26, 2011 1.500 1.530 1.480 1.490 109,421 -0.04(-2.61%)
Jul 25, 2011 1.610 1.610 1.510 1.530 355,205 -0.06(-3.77%)
Jul 22, 2011 1.500 1.600 1.570 1.590 321,858 +0.09(+6.00%)
Jul 21, 2011 1.490 1.510 1.480 1.500 124,005 +0.02(+1.35%)
Jul 20, 2011 1.500 1.500 1.440 1.480 130,945 +0.00(+0.00%)
Jul 19, 2011 1.460 1.500 1.460 1.480 103,537 +0.01(+0.68%)
Jul 18, 2011 1.480 1.500 1.460 1.470 103,975 -0.02(-1.34%)
Jul 15, 2011 1.510 1.510 1.490 1.490 39,450 -0.02(-1.32%)
Jul 14, 2011 1.580 1.590 1.490 1.510 194,331 -0.02(-1.31%)
Jul 13, 2011 1.520 1.560 1.520 1.530 94,936 +0.03(+2.00%)
Jul 12, 2011 1.490 1.520 1.480 1.500 111,509 +0.01(+0.67%)
Jul 11, 2011 1.600 1.600 1.460 1.490 165,450 -0.09(-5.70%)
Jul 08, 2011 1.570 1.580 1.560 1.580 72,695 -0.02(-1.25%)
Jul 07, 2011 1.590 1.600 1.570 1.600 159,700 +0.03(+1.91%)
Jul 06, 2011 1.580 1.590 1.550 1.570 185,229 -0.01(-0.63%)
Jul 05, 2011 1.610 1.610 1.550 1.580 147,750 +0.01(+0.64%)
Jul 04, 2011 1.610 1.610 1.550 1.570 89,055 +0.02(+1.29%)
Jun 30, 2011 1.520 1.560 1.500 1.550 138,479 +0.03(+1.97%)
Jun 29, 2011 1.600 1.600 1.520 1.520 44,745 -0.07(-4.40%)
Jun 28, 2011 1.600 1.600 1.520 1.590 95,776 +0.00(+0.00%)
Jun 27, 2011 1.570 1.640 1.550 1.590 168,696 -0.05(-3.05%)
Jun 24, 2011 1.550 1.710 1.550 1.640 1,601,381 +0.11(+7.19%)
Jun 23, 2011 1.460 1.530 1.390 1.530 120,234 +0.05(+3.38%)
Jun 22, 2011 1.500 1.550 1.470 1.480 97,578 -0.01(-0.67%)
Jun 21, 2011 1.400 1.530 1.400 1.490 131,433 +0.07(+4.93%)
Jun 20, 2011 1.400 1.420 1.410 1.420 82,163 -0.03(-2.07%)
Jun 17, 2011 1.460 1.500 1.410 1.450 179,196 -0.02(-1.36%)
Jun 16, 2011 1.450 1.500 1.440 1.470 161,505 +0.03(+2.08%)
Jun 15, 2011 1.430 1.440 1.390 1.440 71,421 +0.03(+2.13%)
Jun 14, 2011 1.360 1.430 1.360 1.410 93,935 +0.03(+2.17%)
Jun 13, 2011 1.400 1.510 1.370 1.380 269,672 -0.11(-7.38%)
Jun 10, 2011 1.370 1.490 1.370 1.490 206,360 +0.05(+3.47%)
Jun 09, 2011 1.330 1.450 1.330 1.440 183,545 +0.05(+3.60%)
Jun 08, 2011 1.460 1.460 1.310 1.390 336,792 -0.06(-4.14%)
Jun 07, 2011 1.460 1.460 1.440 1.450 95,940 -0.01(-0.68%)
Jun 06, 2011 1.500 1.510 1.450 1.460 125,054 -0.04(-2.67%)
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.