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 30, 2011 0.9300 0.9800 0.8900 0.9500 89,750 +0.01(+1.06%)
Sep 29, 2011 0.9400 0.9600 0.9400 0.9400 31,025 +0.01(+1.08%)
Sep 28, 2011 1.020 1.070 0.9300 0.9300 110,010 -0.07(-7.00%)
Sep 27, 2011 0.9700 1.010 0.9700 1.000 91,590 +0.05(+5.26%)
Sep 26, 2011 0.9500 0.9800 0.9000 0.9500 262,949 -0.03(-3.06%)
Sep 23, 2011 0.9600 0.9900 0.9500 0.9800 149,789 -0.04(-3.92%)
Sep 22, 2011 1.050 1.050 0.9600 1.020 208,765 -0.04(-3.77%)
Sep 21, 2011 1.100 1.180 1.060 1.060 143,852 -0.05(-4.50%)
Sep 20, 2011 1.210 1.210 1.110 1.110 67,500 -0.05(-4.31%)
Sep 19, 2011 1.230 1.230 1.120 1.160 70,741 -0.09(-7.20%)
Sep 16, 2011 1.170 1.250 1.150 1.250 412,301 +0.09(+7.76%)
Sep 15, 2011 1.100 1.160 1.100 1.160 165,997 +0.05(+4.50%)
Sep 14, 2011 1.130 1.140 1.100 1.110 145,820 +0.01(+0.91%)
Sep 13, 2011 1.070 1.130 1.070 1.100 88,650 +0.03(+2.80%)
Sep 12, 2011 1.100 1.100 1.050 1.070 141,168 -0.04(-3.60%)
Sep 09, 2011 1.150 1.170 1.110 1.110 154,034 -0.06(-5.13%)
Sep 08, 2011 1.220 1.230 1.150 1.170 141,090 -0.05(-4.10%)
Sep 07, 2011 1.140 1.220 1.140 1.220 209,559 +0.07(+6.09%)
Sep 06, 2011 1.130 1.150 1.100 1.150 275,750 -0.04(-3.36%)
Sep 02, 2011 1.230 1.250 1.190 1.190 74,693 -0.04(-3.25%)
Sep 01, 2011 1.230 1.270 1.220 1.230 118,284 +0.00(+0.00%)
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%)
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.