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

Ur Energy Inc (TSX: URE )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2007 3.220 3.330 3.050 3.050 323,166 -0.21(-6.44%)
Sep 27, 2007 3.420 3.490 3.220 3.260 491,591 -0.10(-2.98%)
Sep 26, 2007 3.340 3.400 3.300 3.360 243,625 +0.06(+1.82%)
Sep 25, 2007 3.220 3.300 3.150 3.300 526,570 +0.11(+3.45%)
Sep 24, 2007 3.180 3.230 3.150 3.190 196,303 +0.06(+1.92%)
Sep 21, 2007 3.140 3.200 3.050 3.130 242,207 +0.01(+0.32%)
Sep 20, 2007 3.050 3.120 3.040 3.120 99,745 +0.04(+1.30%)
Sep 19, 2007 3.250 3.250 3.050 3.080 249,670 -0.17(-5.23%)
Sep 18, 2007 3.100 3.250 3.010 3.250 594,115 +0.19(+6.21%)
Sep 17, 2007 3.170 3.410 3.050 3.060 442,064 -0.10(-3.16%)
Sep 14, 2007 3.100 3.260 2.890 3.160 524,670 +0.14(+4.64%)
Sep 13, 2007 3.100 3.170 3.000 3.020 642,962 +0.02(+0.67%)
Sep 12, 2007 2.750 3.110 2.730 3.000 1,092,248 +0.25(+9.09%)
Sep 11, 2007 2.650 2.780 2.650 2.750 313,515 +0.13(+4.96%)
Sep 10, 2007 2.680 2.730 2.560 2.620 87,885 -0.12(-4.38%)
Sep 07, 2007 2.750 2.750 2.630 2.740 181,971 +0.00(+0.00%)
Sep 06, 2007 2.850 2.850 2.670 2.740 292,746 -0.11(-3.86%)
Sep 05, 2007 2.790 2.960 2.790 2.850 99,422 -0.03(-1.04%)
Sep 04, 2007 2.850 2.900 2.790 2.880 282,776 -0.02(-0.69%)
Aug 31, 2007 2.990 3.010 2.880 2.900 121,331 -0.01(-0.34%)
Aug 30, 2007 2.900 3.020 2.840 2.910 207,729 -0.13(-4.28%)
Aug 29, 2007 2.900 3.070 2.900 3.040 163,787 +0.14(+4.83%)
Aug 28, 2007 3.070 3.070 2.900 2.900 169,365 -0.20(-6.45%)
Aug 27, 2007 3.100 3.100 3.030 3.100 208,428 +0.01(+0.32%)
Aug 24, 2007 3.080 3.100 3.030 3.090 279,261 +0.07(+2.32%)
Aug 23, 2007 3.150 3.160 2.860 3.020 547,829 +0.17(+5.96%)
Aug 22, 2007 2.660 2.920 2.660 2.850 839,514 +0.19(+7.14%)
Aug 21, 2007 2.730 2.760 2.660 2.660 220,150 -0.12(-4.32%)
Aug 20, 2007 2.810 2.810 2.650 2.780 407,412 +0.08(+2.96%)
Aug 17, 2007 2.700 2.790 2.410 2.700 760,438 +0.14(+5.47%)
Aug 16, 2007 2.500 2.600 2.170 2.560 1,352,883 -0.11(-4.12%)
Aug 15, 2007 2.730 2.840 2.520 2.670 724,011 -0.26(-8.87%)
Aug 14, 2007 3.010 3.080 2.880 2.930 562,439 -0.07(-2.33%)
Aug 13, 2007 2.850 3.070 2.850 3.000 448,180 +0.15(+5.26%)
Aug 10, 2007 2.820 2.850 2.600 2.850 677,362 -0.06(-2.06%)
Aug 09, 2007 2.890 3.020 2.850 2.910 418,680 -0.09(-3.00%)
Aug 08, 2007 2.880 3.130 2.880 3.000 716,376 +0.08(+2.74%)
Aug 07, 2007 3.130 3.130 2.800 2.920 1,429,833 -0.22(-7.01%)
Aug 06, 2007 3.350 3.350 3.140 3.140 405,275 +0.00(+0.00%)
Aug 03, 2007 3.350 3.350 3.140 3.140 405,275 -0.19(-5.71%)
Aug 02, 2007 3.400 3.450 3.280 3.330 492,922 +0.03(+0.91%)
Aug 01, 2007 3.290 3.320 3.230 3.300 532,310 -0.04(-1.20%)
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%)
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.