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 28, 2017 0.7700 0.7800 0.7400 0.7800 63,800 +0.00(+0.00%)
Apr 27, 2017 0.8100 0.8100 0.7600 0.7800 88,750 -0.04(-4.88%)
Apr 26, 2017 0.8300 0.8300 0.8200 0.8200 21,000 -0.01(-1.20%)
Apr 25, 2017 0.8300 0.8300 0.8300 0.8300 1,200 -0.01(-1.19%)
Apr 24, 2017 0.8300 0.8400 0.8200 0.8400 30,145 +0.02(+2.44%)
Apr 21, 2017 0.8300 0.8400 0.8100 0.8200 17,500 -0.01(-1.20%)
Apr 20, 2017 0.8400 0.8400 0.8000 0.8300 62,200 +0.00(+0.00%)
Apr 19, 2017 0.8700 0.8700 0.8300 0.8300 70,650 -0.03(-3.49%)
Apr 18, 2017 0.8700 0.8950 0.8600 0.8600 16,000 -0.04(-4.44%)
Apr 17, 2017 0.8800 0.9000 0.8600 0.9000 89,200 +0.02(+2.27%)
Apr 13, 2017 0.9000 0.9000 0.8800 0.8800 28,000 -0.03(-3.30%)
Apr 12, 2017 0.9700 0.9700 0.9000 0.9100 31,900 -0.04(-4.21%)
Apr 11, 2017 0.9500 0.9600 0.9100 0.9500 80,121 +0.01(+1.06%)
Apr 10, 2017 0.8900 0.9700 0.8900 0.9400 132,250 +0.04(+4.44%)
Apr 07, 2017 0.8900 0.9000 0.8900 0.9000 28,254 +0.01(+1.12%)
Apr 06, 2017 0.9000 0.9000 0.8800 0.8900 8,428 +0.00(+0.00%)
Apr 05, 2017 0.8700 0.9000 0.8700 0.8900 58,709 +0.02(+2.30%)
Apr 04, 2017 0.8700 0.8900 0.8600 0.8700 20,800 +0.00(+0.00%)
Apr 03, 2017 0.8900 0.8900 0.8500 0.8700 70,860 -0.02(-2.25%)
Mar 31, 2017 0.9200 0.9200 0.8800 0.8900 21,997 -0.01(-1.11%)
Mar 30, 2017 0.8900 0.9000 0.8900 0.9000 32,500 +0.00(+0.00%)
Mar 29, 2017 0.9300 0.9400 0.9000 0.9000 40,850 -0.02(-2.17%)
Mar 28, 2017 0.8800 0.9200 0.8800 0.9200 30,782 +0.03(+3.37%)
Mar 27, 2017 0.9100 0.9100 0.8800 0.8900 22,200 -0.01(-1.11%)
Mar 24, 2017 0.8800 0.9300 0.8800 0.9000 27,020 +0.00(+0.00%)
Mar 23, 2017 0.9200 0.9300 0.8600 0.9000 115,821 -0.01(-1.10%)
Mar 22, 2017 0.9000 0.9100 0.9000 0.9100 57,575 -0.01(-1.09%)
Mar 21, 2017 0.9500 0.9500 0.9000 0.9200 31,100 -0.05(-5.15%)
Mar 20, 2017 0.9700 1.030 0.9400 0.9700 83,572 -0.05(-4.90%)
Mar 17, 2017 1.040 1.070 1.020 1.020 106,340 -0.01(-0.97%)
Mar 16, 2017 0.9800 1.030 0.9800 1.030 214,200 +0.06(+6.19%)
Mar 15, 2017 0.9600 0.9700 0.9300 0.9700 63,800 +0.04(+4.30%)
Mar 14, 2017 0.9700 0.9700 0.9300 0.9300 62,509 -0.02(-2.11%)
Mar 13, 2017 0.9300 0.9600 0.9100 0.9500 32,000 +0.03(+3.26%)
Mar 10, 2017 0.9300 0.9300 0.8800 0.9200 67,700 -0.01(-1.08%)
Mar 09, 2017 0.8800 0.9500 0.8800 0.9300 110,450 -0.01(-1.06%)
Mar 08, 2017 0.9000 0.9700 0.9000 0.9400 115,501 +0.03(+3.30%)
Mar 07, 2017 0.8800 0.9100 0.8600 0.9100 169,420 +0.05(+5.81%)
Mar 06, 2017 0.9600 0.9600 0.8500 0.8600 241,394 -0.10(-10.42%)
Mar 03, 2017 0.9900 0.9900 0.8800 0.9600 126,446 -0.05(-4.95%)
Mar 02, 2017 1.030 1.050 1.010 1.010 79,522 -0.01(-0.98%)
Mar 01, 2017 1.000 1.040 1.000 1.020 41,990 +0.01(+0.99%)
Feb 28, 2017 1.000 1.090 1.000 1.010 276,534 -0.03(-2.88%)
Feb 27, 2017 0.9900 1.050 0.9800 1.040 84,327 +0.02(+1.96%)
Feb 24, 2017 0.9800 1.020 0.9700 1.020 101,662 +0.04(+4.08%)
Feb 23, 2017 1.020 1.020 0.9800 0.9800 158,892 -0.04(-3.92%)
Feb 22, 2017 1.010 1.050 1.000 1.020 103,883 -0.01(-0.97%)
Feb 21, 2017 1.070 1.070 1.000 1.030 202,497 -0.03(-2.83%)
Feb 17, 2017 1.060 1.060 1.060 0 -0.02(-1.85%)
Feb 16, 2017 1.080 1.080 1.050 1.080 89,000 -0.01(-0.92%)
Feb 15, 2017 1.160 1.160 1.060 1.090 198,892 -0.07(-6.03%)
Feb 14, 2017 1.140 1.190 1.140 1.160 250,610 +0.02(+1.75%)
Feb 13, 2017 1.100 1.140 1.090 1.140 134,823 +0.05(+4.59%)
Feb 10, 2017 1.050 1.090 1.010 1.090 210,810 +0.04(+3.81%)
Feb 09, 2017 1.030 1.050 1.010 1.050 176,534 +0.04(+3.96%)
Feb 08, 2017 0.9700 1.030 0.9700 1.010 69,810 +0.02(+2.02%)
Feb 07, 2017 0.9700 1.000 0.9600 0.9900 121,750 +0.00(+0.00%)
Feb 06, 2017 0.9500 1.020 0.9500 0.9900 92,500 +0.01(+1.02%)
Feb 03, 2017 0.9500 0.9800 0.9300 0.9800 93,700 +0.03(+3.16%)
Feb 02, 2017 0.9300 0.9800 0.8900 0.9500 218,770 +0.01(+1.06%)
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.