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 (%)
Sep 30, 2020 0.6600 0.6700 0.6600 0.6600 7,950 -0.02(-2.94%)
Sep 29, 2020 0.6900 0.6900 0.6500 0.6800 48,033 +0.01(+1.49%)
Sep 28, 2020 0.6500 0.6800 0.6500 0.6700 8,700 +0.02(+3.08%)
Sep 25, 2020 0.6700 0.6700 0.6500 0.6500 25,400 -0.04(-5.80%)
Sep 24, 2020 0.6300 0.6900 0.6300 0.6900 97,682 +0.02(+2.99%)
Sep 23, 2020 0.6800 0.6800 0.6500 0.6700 9,716 -0.03(-4.29%)
Sep 22, 2020 0.6900 0.7000 0.6700 0.7000 44,922 +0.02(+2.94%)
Sep 21, 2020 0.7100 0.7200 0.6800 0.6800 61,251 -0.04(-5.56%)
Sep 18, 2020 0.7300 0.7600 0.7100 0.7200 68,614 -0.01(-1.37%)
Sep 17, 2020 0.7300 0.7300 0.7300 0.7300 1,585 +0.00(+0.00%)
Sep 16, 2020 0.7700 0.7700 0.7200 0.7300 35,400 -0.04(-5.19%)
Sep 15, 2020 0.7400 0.7700 0.7300 0.7700 9,628 +0.03(+4.05%)
Sep 14, 2020 0.7200 0.7400 0.7200 0.7400 54,500 +0.03(+4.23%)
Sep 11, 2020 0.7200 0.7400 0.6900 0.7100 65,979 +0.01(+1.43%)
Sep 10, 2020 0.7200 0.7200 0.7000 0.7000 5,650 -0.01(-1.41%)
Sep 09, 2020 0.7200 0.7300 0.7100 0.7100 41,900 +0.02(+2.90%)
Sep 08, 2020 0.7100 0.7100 0.6700 0.6900 68,330 -0.04(-5.48%)
Sep 04, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 03, 2020 0.7500 0.7700 0.7300 0.7300 80,123 -0.02(-2.67%)
Sep 02, 2020 0.7600 0.8000 0.7500 0.7500 153,900 -0.03(-3.85%)
Sep 01, 2020 0.7600 0.7800 0.7600 0.7800 53,500 +0.03(+4.00%)
Aug 31, 2020 0.7700 0.7700 0.7500 0.7500 56,259 -0.01(-1.32%)
Aug 28, 2020 0.7700 0.7800 0.7600 0.7600 71,444 +0.02(+2.70%)
Aug 27, 2020 0.7400 0.7800 0.7400 0.7400 57,021 +0.01(+1.37%)
Aug 26, 2020 0.7000 0.7500 0.7000 0.7300 82,502 +0.00(+0.00%)
Aug 25, 2020 0.7100 0.7300 0.7100 0.7300 37,800 +0.00(+0.00%)
Aug 24, 2020 0.7200 0.7300 0.7200 0.7300 38,500 +0.00(+0.00%)
Aug 21, 2020 0.7200 0.7300 0.7100 0.7300 47,023 +0.00(+0.00%)
Aug 20, 2020 0.7100 0.7300 0.7100 0.7300 7,333 +0.04(+5.80%)
Aug 19, 2020 0.7200 0.7200 0.6900 0.6900 124,956 -0.01(-1.43%)
Aug 18, 2020 0.7200 0.7200 0.7000 0.7000 13,068 -0.03(-4.11%)
Aug 17, 2020 0.7000 0.7300 0.7000 0.7300 22,950 -0.01(-1.35%)
Aug 14, 2020 0.7100 0.7400 0.7100 0.7400 35,900 +0.00(+0.00%)
Aug 13, 2020 0.7100 0.7400 0.7100 0.7400 47,050 +0.01(+1.37%)
Aug 12, 2020 0.7300 0.7400 0.7100 0.7300 116,681 -0.01(-1.35%)
Aug 11, 2020 0.7500 0.7500 0.7200 0.7400 70,817 -0.02(-2.63%)
Aug 10, 2020 0.7800 0.7800 0.7300 0.7600 69,895 +0.02(+2.70%)
Aug 07, 2020 0.7400 0.7400 0.7200 0.7400 39,650 +0.00(+0.00%)
Aug 06, 2020 0.7500 0.7500 0.7300 0.7400 26,470 -0.03(-3.90%)
Aug 05, 2020 0.8000 0.8000 0.7400 0.7700 98,604 -0.03(-3.75%)
Aug 04, 2020 0.7900 0.8000 0.7700 0.8000 108,900 +0.05(+6.67%)
Jul 31, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jul 30, 2020 0.7600 0.7600 0.7300 0.7300 31,500 -0.03(-3.95%)
Jul 29, 2020 0.7900 0.8200 0.7400 0.7600 101,610 -0.06(-7.32%)
Jul 28, 2020 0.8300 0.8500 0.8200 0.8200 97,175 -0.01(-1.20%)
Jul 27, 2020 0.7900 0.8500 0.7900 0.8300 47,965 +0.03(+3.75%)
Jul 24, 2020 0.8100 0.8100 0.7900 0.8000 60,328 -0.01(-1.23%)
Jul 23, 2020 0.7900 0.8200 0.7800 0.8100 106,048 +0.02(+2.53%)
Jul 22, 2020 0.7900 0.7900 0.7500 0.7900 90,179 +0.01(+1.28%)
Jul 21, 2020 0.7400 0.8000 0.7200 0.7800 225,766 +0.04(+5.41%)
Jul 20, 2020 0.6900 0.7500 0.6900 0.7400 96,499 +0.06(+8.82%)
Jul 17, 2020 0.6700 0.7000 0.6600 0.6800 90,608 +0.01(+1.49%)
Jul 16, 2020 0.6800 0.6800 0.6400 0.6700 98,900 -0.01(-1.47%)
Jul 15, 2020 0.6600 0.6800 0.6600 0.6800 25,014 +0.03(+4.62%)
Jul 14, 2020 0.6600 0.6700 0.6500 0.6500 13,800 -0.03(-4.41%)
Jul 13, 2020 0.7000 0.7000 0.6200 0.6800 69,729 +0.01(+1.49%)
Jul 10, 2020 0.6700 0.6800 0.6700 0.6700 10,499 -0.03(-4.29%)
Jul 09, 2020 0.7100 0.7100 0.6700 0.7000 23,900 -0.01(-1.41%)
Jul 08, 2020 0.7400 0.7400 0.6900 0.7100 44,280 -0.02(-2.74%)
Jul 07, 2020 0.7300 0.7300 0.7200 0.7300 6,250 +0.02(+2.82%)
Jul 06, 2020 0.7300 0.7400 0.7100 0.7100 24,000 -0.02(-2.74%)
Jul 03, 2020 0.7100 0.7300 0.7100 0.7300 14,838 +0.02(+2.82%)
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.