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

Ur Energy Inc (TSX: URE )

2.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 1.560 1.560 1.510 1.510 109,583 -0.02(-1.31%)
Apr 28, 2011 1.520 1.560 1.510 1.530 210,418 -0.02(-1.29%)
Apr 27, 2011 1.590 1.590 1.540 1.550 104,700 -0.01(-0.64%)
Apr 26, 2011 1.620 1.620 1.560 1.560 89,882 -0.04(-2.50%)
Apr 25, 2011 1.590 1.600 1.540 1.600 157,968 +0.01(+0.63%)
Apr 21, 2011 1.600 1.610 1.580 1.590 133,050 +0.02(+1.27%)
Apr 20, 2011 1.530 1.600 1.530 1.570 881,660 +0.04(+2.61%)
Apr 19, 2011 1.560 1.570 1.530 1.530 150,260 -0.04(-2.55%)
Apr 18, 2011 1.560 1.580 1.540 1.570 118,629 -0.01(-0.63%)
Apr 15, 2011 1.660 1.660 1.570 1.580 207,019 -0.01(-0.63%)
Apr 14, 2011 1.550 1.590 1.490 1.590 317,815 +0.05(+3.25%)
Apr 13, 2011 1.540 1.570 1.520 1.540 266,686 +0.00(+0.00%)
Apr 12, 2011 1.560 1.630 1.500 1.540 616,553 -0.07(-4.35%)
Apr 11, 2011 1.690 1.690 1.610 1.610 161,014 -0.05(-3.01%)
Apr 08, 2011 1.700 1.710 1.660 1.660 132,978 -0.01(-0.60%)
Apr 07, 2011 1.720 1.740 1.650 1.670 268,288 -0.02(-1.18%)
Apr 06, 2011 1.750 1.760 1.690 1.690 273,087 -0.02(-1.17%)
Apr 05, 2011 1.780 1.780 1.710 1.710 424,010 -0.05(-2.84%)
Apr 04, 2011 1.780 1.800 1.740 1.760 416,936 +0.05(+2.92%)
Apr 01, 2011 1.620 1.710 1.610 1.710 327,401 +0.11(+6.87%)
Mar 31, 2011 1.720 1.720 1.560 1.600 425,531 -0.06(-3.61%)
Mar 30, 2011 1.560 1.700 1.560 1.660 688,627 +0.10(+6.41%)
Mar 29, 2011 1.610 1.670 1.550 1.560 355,109 -0.06(-3.70%)
Mar 28, 2011 1.720 1.720 1.600 1.620 523,732 -0.13(-7.43%)
Mar 25, 2011 1.800 1.800 1.720 1.750 280,634 -0.03(-1.69%)
Mar 24, 2011 1.820 1.870 1.620 1.780 698,177 -0.09(-4.81%)
Mar 23, 2011 1.960 1.980 1.860 1.870 495,158 -0.03(-1.58%)
Mar 22, 2011 2.040 2.040 1.870 1.900 1,167,750 -0.07(-3.55%)
Mar 21, 2011 1.880 1.990 1.860 1.970 1,642,395 +0.29(+17.26%)
Mar 18, 2011 1.490 1.730 1.460 1.680 2,196,781 +0.27(+19.15%)
Mar 17, 2011 1.400 1.470 1.340 1.410 2,140,470 -0.01(-0.70%)
Mar 16, 2011 1.620 1.650 1.390 1.420 2,645,642 -0.15(-9.55%)
Mar 15, 2011 1.250 1.700 1.220 1.570 4,095,214 -0.19(-10.80%)
Mar 14, 2011 2.100 2.140 1.700 1.760 4,502,163 -0.67(-27.57%)
Mar 11, 2011 2.370 2.440 2.300 2.430 520,581 +0.04(+1.67%)
Mar 10, 2011 2.300 2.470 2.150 2.390 1,582,135 +0.08(+3.46%)
Mar 09, 2011 2.560 2.560 2.300 2.310 1,029,405 -0.25(-9.77%)
Mar 08, 2011 2.480 2.590 2.410 2.560 294,067 +0.06(+2.40%)
Mar 07, 2011 2.500 2.500 2.300 2.500 967,848 +0.03(+1.21%)
Mar 04, 2011 2.590 2.620 2.460 2.470 389,184 -0.12(-4.63%)
Mar 03, 2011 2.590 2.650 2.570 2.590 253,819 +0.00(+0.00%)
Mar 02, 2011 2.600 2.620 2.560 2.590 402,782 -0.06(-2.26%)
Mar 01, 2011 2.800 2.800 2.630 2.650 285,087 -0.09(-3.28%)
Feb 28, 2011 2.750 2.830 2.720 2.740 356,793 -0.06(-2.14%)
Feb 25, 2011 2.710 2.810 2.710 2.800 485,623 +0.15(+5.66%)
Feb 24, 2011 2.600 2.670 2.580 2.650 835,168 +0.03(+1.15%)
Feb 23, 2011 2.680 2.780 2.620 2.620 740,784 -0.12(-4.38%)
Feb 22, 2011 2.830 2.850 2.670 2.740 894,254 -0.20(-6.80%)
Feb 18, 2011 2.980 3.000 2.940 2.940 544,791 -0.06(-2.00%)
Feb 17, 2011 3.020 3.040 2.980 3.000 780,160 -0.04(-1.32%)
Feb 16, 2011 3.120 3.120 3.030 3.040 182,969 -0.03(-0.98%)
Feb 15, 2011 3.160 3.160 3.060 3.070 262,006 -0.06(-1.92%)
Feb 14, 2011 3.090 3.180 3.080 3.130 388,444 +0.07(+2.29%)
Feb 11, 2011 3.040 3.090 3.040 3.060 212,485 +0.01(+0.33%)
Feb 10, 2011 3.100 3.100 3.030 3.050 496,866 -0.05(-1.61%)
Feb 09, 2011 3.190 3.210 3.080 3.100 505,498 -0.09(-2.82%)
Feb 08, 2011 3.140 3.200 3.070 3.190 694,623 +0.12(+3.91%)
Feb 07, 2011 3.030 3.090 3.000 3.070 2,188,808 -0.16(-4.95%)
Feb 04, 2011 3.220 3.290 3.160 3.230 544,515 +0.03(+0.94%)
Feb 03, 2011 3.250 3.250 3.120 3.200 382,068 +0.00(+0.00%)
Feb 02, 2011 3.270 3.270 3.120 3.200 1,432,526 -0.06(-1.84%)
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.