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

Ur Energy Inc Common Shares (Canada) (TSX: URE )

1.390 -0.050 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.430 1.430 1.370 1.390 97,473 -0.05(-3.47%)
Feb 13, 2025 1.430 1.440 1.410 1.440 63,994 +0.01(+0.70%)
Feb 12, 2025 1.440 1.460 1.420 1.430 60,700 -0.01(-0.69%)
Feb 11, 2025 1.450 1.460 1.410 1.440 63,739 +0.01(+0.70%)
Feb 10, 2025 1.460 1.480 1.430 1.430 28,954 -0.02(-1.38%)
Feb 07, 2025 1.450 1.460 1.420 1.450 53,962 +0.02(+1.40%)
Feb 06, 2025 1.520 1.530 1.430 1.430 137,328 -0.10(-6.54%)
Feb 05, 2025 1.570 1.570 1.520 1.530 38,563 -0.01(-0.65%)
Feb 04, 2025 1.520 1.560 1.510 1.540 47,281 +0.04(+2.67%)
Feb 03, 2025 1.480 1.570 1.480 1.500 134,246 -0.09(-5.66%)
Jan 31, 2025 1.600 1.620 1.540 1.590 633,493 -0.02(-1.24%)
Jan 30, 2025 1.660 1.660 1.610 1.610 78,699 -0.04(-2.42%)
Jan 29, 2025 1.590 1.670 1.570 1.650 112,519 +0.04(+2.48%)
Jan 28, 2025 1.670 1.670 1.570 1.610 131,136 +0.02(+1.26%)
Jan 27, 2025 1.730 1.730 1.580 1.590 194,975 -0.21(-11.67%)
Jan 24, 2025 1.810 1.830 1.770 1.800 81,299 +0.00(+0.00%)
Jan 23, 2025 1.740 1.820 1.740 1.800 111,181 +0.02(+1.12%)
Jan 22, 2025 1.630 1.780 1.630 1.780 186,819 +0.16(+9.88%)
Jan 21, 2025 1.610 1.650 1.600 1.620 80,544 -0.04(-2.41%)
Jan 20, 2025 1.630 1.660 1.630 1.660 8,710 +0.04(+2.47%)
Jan 17, 2025 1.600 1.630 1.570 1.620 180,232 +0.01(+0.62%)
Jan 16, 2025 1.630 1.640 1.590 1.610 49,817 -0.02(-1.23%)
Jan 15, 2025 1.610 1.630 1.600 1.630 42,394 +0.01(+0.62%)
Jan 14, 2025 1.640 1.650 1.590 1.620 24,975 -0.04(-2.41%)
Jan 13, 2025 1.640 1.700 1.610 1.660 60,056 -0.02(-1.19%)
Jan 10, 2025 1.650 1.700 1.650 1.680 57,100 +0.01(+0.60%)
Jan 09, 2025 1.670 1.670 1.640 1.670 7,162 +0.00(+0.00%)
Jan 08, 2025 1.620 1.670 1.620 1.670 88,901 +0.01(+0.60%)
Jan 07, 2025 1.700 1.710 1.640 1.660 47,400 -0.06(-3.49%)
Jan 06, 2025 1.800 1.800 1.700 1.720 125,467 -0.06(-3.37%)
Jan 03, 2025 1.830 1.830 1.710 1.780 130,111 -0.05(-2.73%)
Jan 02, 2025 1.690 1.830 1.680 1.830 117,400 +0.19(+11.59%)
Dec 31, 2024 1.640 0 +0.01(+0.61%)
Dec 30, 2024 1.620 1.630 1.600 1.630 31,006 -0.03(-1.81%)
Dec 27, 2024 1.650 1.660 1.610 1.660 18,157 +0.01(+0.61%)
Dec 24, 2024 1.650 0 +0.00(+0.00%)
Dec 23, 2024 1.670 1.670 1.620 1.650 53,794 +0.03(+1.85%)
Dec 20, 2024 1.580 1.690 1.580 1.620 189,905 +0.02(+1.25%)
Dec 19, 2024 1.610 1.640 1.590 1.600 50,937 -0.01(-0.62%)
Dec 18, 2024 1.670 1.700 1.600 1.610 92,404 -0.05(-3.01%)
Dec 17, 2024 1.740 1.740 1.660 1.660 31,802 -0.08(-4.60%)
Dec 16, 2024 1.720 1.750 1.720 1.740 48,521 +0.02(+1.16%)
Dec 13, 2024 1.770 1.800 1.720 1.720 35,664 -0.05(-2.82%)
Dec 12, 2024 1.760 1.820 1.740 1.770 73,893 +0.00(+0.00%)
Dec 11, 2024 1.770 1.800 1.730 1.770 32,784 -0.01(-0.56%)
Dec 10, 2024 1.720 1.780 1.710 1.780 42,868 +0.07(+4.09%)
Dec 09, 2024 1.810 1.810 1.710 1.710 61,940 -0.08(-4.47%)
Dec 06, 2024 1.840 1.840 1.770 1.790 62,737 -0.05(-2.72%)
Dec 05, 2024 1.760 1.840 1.740 1.840 111,632 +0.10(+5.75%)
Dec 04, 2024 1.800 1.830 1.740 1.740 135,926 -0.07(-3.87%)
Dec 03, 2024 1.760 1.820 1.760 1.810 52,556 +0.03(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.