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 30, 2019 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Aug 29, 2019 0.7500 0.7500 0.7100 0.7100 52,600 -0.03(-4.05%)
Aug 28, 2019 0.7200 0.7400 0.7000 0.7400 46,127 +0.01(+1.37%)
Aug 27, 2019 0.7200 0.7300 0.7200 0.7300 5,200 +0.02(+2.82%)
Aug 26, 2019 0.7200 0.7500 0.7100 0.7100 40,500 -0.01(-1.39%)
Aug 23, 2019 0.7200 0.7500 0.7200 0.7200 30,460 -0.04(-5.26%)
Aug 22, 2019 0.7700 0.7800 0.7600 0.7600 6,200 -0.01(-1.30%)
Aug 21, 2019 0.7900 0.7900 0.7600 0.7700 31,820 +0.00(+0.00%)
Aug 20, 2019 0.7600 0.7900 0.7500 0.7700 116,700 +0.02(+2.67%)
Aug 19, 2019 0.7100 0.7500 0.7100 0.7500 51,250 +0.05(+7.14%)
Aug 16, 2019 0.7200 0.7200 0.7000 0.7000 19,500 -0.01(-1.41%)
Aug 15, 2019 0.7300 0.7300 0.7100 0.7100 9,200 -0.02(-2.74%)
Aug 14, 2019 0.7000 0.7400 0.7000 0.7300 68,700 +0.03(+4.29%)
Aug 13, 2019 0.7400 0.7400 0.7000 0.7000 66,578 -0.02(-2.78%)
Aug 12, 2019 0.7200 0.7300 0.7100 0.7200 114,000 -0.01(-1.37%)
Aug 09, 2019 0.7600 0.7600 0.7300 0.7300 41,000 -0.03(-3.95%)
Aug 08, 2019 0.7300 0.7600 0.7300 0.7600 54,725 +0.01(+1.33%)
Aug 07, 2019 0.7200 0.7500 0.7200 0.7500 54,705 +0.03(+4.17%)
Aug 06, 2019 0.7500 0.7900 0.7200 0.7200 120,600 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 01, 2019 0.7700 0.7900 0.7600 0.7700 37,611 -0.01(-1.28%)
Jul 31, 2019 0.7500 0.7800 0.7400 0.7800 67,701 +0.04(+5.41%)
Jul 30, 2019 0.7800 0.7800 0.7400 0.7400 41,589 -0.05(-6.33%)
Jul 29, 2019 0.7800 0.8100 0.7800 0.7900 33,850 +0.01(+1.28%)
Jul 26, 2019 0.7500 0.8200 0.7200 0.7800 96,200 +0.04(+5.41%)
Jul 25, 2019 0.7500 0.7800 0.7200 0.7400 49,836 +0.01(+1.37%)
Jul 24, 2019 0.7700 0.7900 0.7300 0.7300 115,800 -0.04(-5.19%)
Jul 23, 2019 0.7900 0.7900 0.7300 0.7700 225,965 -0.01(-1.28%)
Jul 22, 2019 0.8200 0.8300 0.7800 0.7800 105,154 -0.02(-2.50%)
Jul 19, 2019 0.8100 0.8400 0.8000 0.8000 155,433 +0.00(+0.00%)
Jul 18, 2019 0.8400 0.8400 0.7900 0.8000 312,800 -0.03(-3.61%)
Jul 17, 2019 0.8800 0.9000 0.8300 0.8300 175,414 -0.02(-2.35%)
Jul 16, 2019 0.8300 0.9000 0.8300 0.8500 345,530 +0.04(+4.94%)
Jul 15, 2019 0.8600 0.9100 0.8100 0.8100 609,370 +0.02(+2.53%)
Jul 12, 2019 1.240 1.240 0.7500 0.7900 1,992,046 -0.41(-34.17%)
Jul 11, 2019 1.290 1.290 1.200 1.200 38,100 -0.03(-2.44%)
Jul 10, 2019 1.280 1.280 1.230 1.230 27,689 -0.04(-3.15%)
Jul 09, 2019 1.240 1.300 1.230 1.270 35,700 +0.02(+1.60%)
Jul 08, 2019 1.230 1.250 1.220 1.250 19,944 +0.03(+2.46%)
Jul 05, 2019 1.190 1.230 1.100 1.220 168,955 +0.08(+7.02%)
Jul 04, 2019 1.120 1.160 1.120 1.140 2,400 +0.02(+1.79%)
Jul 03, 2019 1.220 1.220 1.100 1.120 158,026 -0.08(-6.67%)
Jul 02, 2019 1.230 1.230 1.170 1.200 113,400 -0.04(-3.23%)
Jun 28, 2019 1.240 1.240 1.240 0 +0.05(+4.20%)
Jun 27, 2019 1.170 1.200 1.170 1.190 5,200 +0.01(+0.85%)
Jun 26, 2019 1.200 1.230 1.180 1.180 23,850 -0.03(-2.48%)
Jun 25, 2019 1.200 1.240 1.190 1.210 49,000 +0.00(+0.00%)
Jun 24, 2019 1.240 1.260 1.200 1.210 46,566 -0.01(-0.82%)
Jun 21, 2019 1.250 1.250 1.190 1.220 60,350 +0.00(+0.00%)
Jun 20, 2019 1.220 1.240 1.180 1.220 234,907 -0.01(-0.81%)
Jun 19, 2019 1.210 1.250 1.210 1.230 30,000 -0.02(-1.60%)
Jun 18, 2019 1.220 1.260 1.220 1.250 29,302 +0.02(+1.63%)
Jun 17, 2019 1.230 1.230 1.220 1.230 13,900 +0.01(+0.82%)
Jun 14, 2019 1.200 1.220 1.190 1.220 12,200 +0.02(+1.67%)
Jun 13, 2019 1.190 1.220 1.190 1.200 39,344 +0.02(+1.69%)
Jun 12, 2019 1.170 1.190 1.170 1.180 37,981 +0.00(+0.00%)
Jun 11, 2019 1.190 1.190 1.170 1.180 16,800 +0.00(+0.00%)
Jun 10, 2019 1.160 1.200 1.150 1.180 80,294 +0.01(+0.85%)
Jun 07, 2019 1.160 1.180 1.160 1.170 8,676 +0.01(+0.86%)
Jun 06, 2019 1.150 1.160 1.140 1.160 31,400 +0.01(+0.87%)
Jun 05, 2019 1.150 1.150 1.130 1.150 17,400 +0.00(+0.00%)
Jun 04, 2019 1.150 1.170 1.130 1.150 22,770 -0.02(-1.71%)
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.