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

Ur Energy Inc (TSX: URE )

2.330 -0.030 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2014 1.300 1.370 1.270 1.340 251,786 +0.04(+3.08%)
Apr 29, 2014 1.350 1.370 1.300 1.300 337,133 -0.05(-4.06%)
Apr 28, 2014 1.420 1.420 1.320 1.355 239,515 -0.06(-4.58%)
Apr 25, 2014 1.460 1.460 1.410 1.420 230,466 -0.04(-2.74%)
Apr 24, 2014 1.520 1.530 1.460 1.460 304,990 -0.03(-2.01%)
Apr 23, 2014 1.500 1.520 1.460 1.490 178,425 -0.02(-1.32%)
Apr 22, 2014 1.550 1.560 1.510 1.510 108,515 -0.04(-2.58%)
Apr 21, 2014 1.480 1.550 1.480 1.550 185,942 +0.05(+3.33%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.01(+0.67%)
Apr 16, 2014 1.450 1.500 1.450 1.490 154,660 +0.02(+1.36%)
Apr 15, 2014 1.540 1.540 1.430 1.470 252,288 -0.07(-4.55%)
Apr 14, 2014 1.570 1.570 1.530 1.540 273,891 +0.01(+0.65%)
Apr 11, 2014 1.650 1.650 1.510 1.530 566,540 -0.10(-6.13%)
Apr 10, 2014 1.760 1.760 1.610 1.630 118,562 -0.10(-5.78%)
Apr 09, 2014 1.610 1.760 1.610 1.730 91,336 +0.10(+6.13%)
Apr 08, 2014 1.580 1.640 1.570 1.630 120,356 +0.01(+0.62%)
Apr 07, 2014 1.690 1.720 1.550 1.620 297,486 -0.10(-5.81%)
Apr 04, 2014 1.790 1.800 1.710 1.720 208,460 -0.05(-2.82%)
Apr 03, 2014 1.800 1.800 1.720 1.770 74,530 -0.02(-1.12%)
Apr 02, 2014 1.870 1.870 1.780 1.790 250,091 -0.05(-2.72%)
Apr 01, 2014 1.710 1.870 1.710 1.840 159,305 +0.13(+7.60%)
Mar 31, 2014 1.670 1.730 1.670 1.710 135,344 +0.03(+1.79%)
Mar 28, 2014 1.700 1.790 1.670 1.680 93,100 -0.03(-1.75%)
Mar 27, 2014 1.640 1.770 1.640 1.710 118,278 +0.04(+2.40%)
Mar 26, 2014 1.770 1.800 1.670 1.670 137,958 -0.12(-6.70%)
Mar 25, 2014 1.790 1.830 1.790 1.790 96,020 -0.01(-0.56%)
Mar 24, 2014 1.900 1.900 1.790 1.800 245,567 -0.09(-4.76%)
Mar 21, 2014 1.890 1.920 1.880 1.890 90,563 +0.02(+1.07%)
Mar 20, 2014 1.940 1.960 1.850 1.870 182,921 -0.04(-2.09%)
Mar 19, 2014 1.940 1.950 1.910 1.910 58,327 -0.05(-2.55%)
Mar 18, 2014 1.850 1.960 1.850 1.960 167,987 +0.10(+5.38%)
Mar 17, 2014 1.850 1.880 1.840 1.860 208,975 -0.03(-1.59%)
Mar 14, 2014 1.910 1.960 1.830 1.890 216,995 -0.07(-3.57%)
Mar 13, 2014 1.990 1.990 1.900 1.960 252,280 +0.02(+1.03%)
Mar 12, 2014 1.850 1.980 1.750 1.940 374,394 +0.09(+4.86%)
Mar 11, 2014 1.940 1.940 1.830 1.850 274,177 -0.08(-4.15%)
Mar 10, 2014 1.960 2.000 1.900 1.930 228,372 -0.07(-3.50%)
Mar 07, 2014 2.030 2.080 1.950 2.000 321,512 +0.00(+0.00%)
Mar 06, 2014 2.150 2.170 2.000 2.000 442,791 -0.15(-6.98%)
Mar 05, 2014 2.130 2.210 2.070 2.150 568,695 +0.09(+4.37%)
Mar 04, 2014 1.900 2.110 1.900 2.060 614,065 +0.18(+9.57%)
Mar 03, 2014 1.950 1.950 1.870 1.880 178,768 -0.03(-1.57%)
Feb 28, 2014 1.950 1.950 1.870 1.910 206,408 -0.01(-0.52%)
Feb 27, 2014 1.900 1.950 1.850 1.920 363,219 +0.06(+3.23%)
Feb 26, 2014 1.920 2.050 1.820 1.860 836,670 -0.09(-4.62%)
Feb 25, 2014 1.660 1.960 1.650 1.950 1,158,974 +0.30(+18.18%)
Feb 24, 2014 1.590 1.670 1.590 1.650 584,336 +0.06(+3.77%)
Feb 21, 2014 1.540 1.590 1.540 1.590 242,700 +0.03(+1.92%)
Feb 20, 2014 1.520 1.560 1.520 1.560 135,550 +0.03(+1.96%)
Feb 19, 2014 1.560 1.570 1.520 1.530 94,730 -0.04(-2.55%)
Feb 18, 2014 1.570 1.570 1.530 1.570 131,170 +0.02(+1.29%)
Feb 14, 2014 1.550 1.550 1.550 0 -0.03(-1.90%)
Feb 13, 2014 1.560 1.580 1.535 1.580 161,586 +0.04(+2.27%)
Feb 12, 2014 1.520 1.550 1.510 1.545 338,909 +0.03(+2.32%)
Feb 11, 2014 1.550 1.550 1.505 1.510 68,503 -0.03(-1.95%)
Feb 10, 2014 1.510 1.540 1.480 1.540 145,658 +0.02(+1.32%)
Feb 07, 2014 1.470 1.520 1.450 1.520 70,725 +0.05(+3.40%)
Feb 06, 2014 1.440 1.475 1.410 1.470 108,211 +0.04(+2.80%)
Feb 05, 2014 1.470 1.470 1.410 1.430 72,035 -0.05(-3.38%)
Feb 04, 2014 1.360 1.480 1.360 1.480 305,250 +0.07(+4.96%)
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.