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

Ur Energy Inc (TSX: URE )

2.370 -0.010 (-0.42%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 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 (%)
May 31, 2021 1.820 1.820 1.730 1.770 36,315 +0.00(+0.00%)
May 28, 2021 1.820 1.870 1.680 1.770 316,819 -0.02(-1.12%)
May 27, 2021 1.740 1.840 1.690 1.790 241,243 +0.09(+5.29%)
May 26, 2021 1.710 1.760 1.690 1.700 84,326 +0.04(+2.41%)
May 25, 2021 1.790 1.790 1.660 1.660 196,412 -0.17(-9.29%)
May 21, 2021 1.830 1.830 1.830 0 -0.04(-2.14%)
May 20, 2021 1.770 1.880 1.730 1.870 153,894 +0.07(+3.89%)
May 19, 2021 1.750 1.810 1.670 1.800 215,514 +0.01(+0.56%)
May 18, 2021 1.770 1.820 1.690 1.790 164,606 -0.01(-0.56%)
May 17, 2021 1.700 1.800 1.680 1.800 192,144 +0.10(+5.88%)
May 14, 2021 1.620 1.720 1.590 1.700 86,100 +0.14(+8.97%)
May 13, 2021 1.600 1.710 1.530 1.560 287,040 -0.03(-1.89%)
May 12, 2021 1.680 1.720 1.580 1.590 222,328 -0.11(-6.47%)
May 11, 2021 1.610 1.770 1.570 1.700 320,147 -0.05(-2.86%)
May 10, 2021 1.700 1.810 1.600 1.750 390,774 +0.05(+2.94%)
May 07, 2021 1.560 1.740 1.550 1.700 380,168 +0.11(+6.92%)
May 06, 2021 1.640 1.640 1.480 1.590 165,949 +0.00(+0.00%)
May 05, 2021 1.450 1.610 1.440 1.590 301,324 +0.13(+8.90%)
May 04, 2021 1.520 1.520 1.420 1.460 130,296 -0.07(-4.58%)
May 03, 2021 1.450 1.530 1.400 1.530 146,427 +0.12(+8.51%)
Apr 30, 2021 1.360 1.410 1.360 1.410 59,801 +0.03(+2.17%)
Apr 29, 2021 1.430 1.430 1.340 1.380 106,574 -0.05(-3.50%)
Apr 28, 2021 1.330 1.430 1.330 1.430 102,128 +0.11(+8.33%)
Apr 27, 2021 1.350 1.350 1.300 1.320 64,589 +0.00(+0.00%)
Apr 26, 2021 1.310 1.350 1.290 1.320 90,992 -0.01(-0.75%)
Apr 23, 2021 1.300 1.330 1.300 1.330 35,107 +0.02(+1.53%)
Apr 22, 2021 1.360 1.360 1.280 1.310 84,705 -0.02(-1.50%)
Apr 21, 2021 1.270 1.360 1.270 1.330 82,644 +0.06(+4.72%)
Apr 20, 2021 1.310 1.320 1.230 1.270 174,030 -0.03(-2.31%)
Apr 19, 2021 1.370 1.370 1.260 1.300 138,479 -0.01(-0.76%)
Apr 16, 2021 1.320 1.330 1.270 1.310 111,672 -0.03(-2.24%)
Apr 15, 2021 1.380 1.380 1.320 1.340 119,840 -0.04(-2.90%)
Apr 14, 2021 1.410 1.440 1.370 1.380 77,227 +0.01(+0.73%)
Apr 13, 2021 1.480 1.480 1.370 1.370 131,805 -0.08(-5.52%)
Apr 12, 2021 1.510 1.510 1.420 1.450 159,820 -0.06(-3.97%)
Apr 09, 2021 1.600 1.620 1.500 1.510 101,625 -0.07(-4.43%)
Apr 08, 2021 1.540 1.590 1.520 1.580 124,364 +0.07(+4.64%)
Apr 07, 2021 1.590 1.590 1.500 1.510 217,567 -0.06(-3.82%)
Apr 06, 2021 1.580 1.580 1.500 1.570 165,639 +0.00(+0.00%)
Apr 05, 2021 1.550 1.600 1.490 1.570 235,618 +0.08(+5.37%)
Apr 01, 2021 1.490 1.490 1.490 0 +0.08(+5.67%)
Mar 31, 2021 1.530 1.570 1.410 1.410 226,816 -0.07(-4.73%)
Mar 30, 2021 1.510 1.510 1.410 1.480 129,995 +0.01(+0.68%)
Mar 29, 2021 1.530 1.530 1.400 1.470 206,814 -0.08(-5.16%)
Mar 26, 2021 1.480 1.570 1.420 1.550 230,744 +0.13(+9.15%)
Mar 25, 2021 1.380 1.450 1.320 1.420 187,609 -0.01(-0.70%)
Mar 24, 2021 1.460 1.570 1.410 1.430 246,875 -0.01(-0.69%)
Mar 23, 2021 1.560 1.560 1.400 1.440 263,159 -0.12(-7.69%)
Mar 22, 2021 1.620 1.630 1.520 1.560 173,346 -0.06(-3.70%)
Mar 19, 2021 1.540 1.620 1.490 1.620 613,256 +0.09(+5.88%)
Mar 18, 2021 1.600 1.680 1.480 1.530 332,081 -0.10(-6.13%)
Mar 17, 2021 1.570 1.700 1.540 1.630 224,809 +0.05(+3.16%)
Mar 16, 2021 1.690 1.800 1.510 1.580 806,608 -0.02(-1.25%)
Mar 15, 2021 1.480 1.660 1.430 1.600 496,125 +0.15(+10.34%)
Mar 12, 2021 1.420 1.450 1.370 1.450 104,268 +0.04(+2.84%)
Mar 11, 2021 1.350 1.430 1.340 1.410 78,667 +0.07(+5.22%)
Mar 10, 2021 1.380 1.410 1.300 1.340 117,767 -0.02(-1.47%)
Mar 09, 2021 1.380 1.380 1.310 1.360 353,174 +0.06(+4.62%)
Mar 08, 2021 1.350 1.380 1.280 1.300 173,252 -0.01(-0.76%)
Mar 05, 2021 1.310 1.330 1.150 1.310 515,877 +0.00(+0.00%)
Mar 04, 2021 1.450 1.450 1.260 1.310 399,044 -0.09(-6.43%)
Mar 03, 2021 1.540 1.630 1.380 1.400 337,538 -0.10(-6.67%)
Mar 02, 2021 1.420 1.520 1.390 1.500 240,476 +0.09(+6.38%)
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.