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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2023 1.810 1.820 1.740 1.770 52,715 -0.02(-1.12%)
Jan 30, 2023 1.680 1.830 1.680 1.790 253,625 +0.09(+5.29%)
Jan 27, 2023 1.680 1.720 1.670 1.700 204,591 +0.02(+1.19%)
Jan 26, 2023 1.730 1.730 1.640 1.680 89,045 -0.02(-1.18%)
Jan 25, 2023 1.640 1.720 1.610 1.700 160,801 +0.04(+2.41%)
Jan 24, 2023 1.670 1.690 1.650 1.660 55,500 +0.00(+0.00%)
Jan 23, 2023 1.680 1.700 1.650 1.660 25,198 -0.01(-0.60%)
Jan 20, 2023 1.580 1.680 1.580 1.670 19,287 +0.08(+5.03%)
Jan 19, 2023 1.580 1.600 1.570 1.590 45,647 -0.02(-1.24%)
Jan 18, 2023 1.640 1.660 1.580 1.610 84,229 -0.03(-1.83%)
Jan 17, 2023 1.670 1.700 1.630 1.640 25,259 -0.04(-2.38%)
Jan 16, 2023 1.650 1.700 1.650 1.680 7,117 +0.00(+0.00%)
Jan 13, 2023 1.680 1.690 1.670 1.680 32,725 +0.00(+0.00%)
Jan 12, 2023 1.710 1.710 1.680 1.680 89,843 -0.03(-1.75%)
Jan 11, 2023 1.750 1.750 1.700 1.710 125,135 -0.03(-1.72%)
Jan 10, 2023 1.720 1.740 1.670 1.740 89,534 +0.03(+1.75%)
Jan 09, 2023 1.620 1.730 1.620 1.710 245,691 +0.09(+5.56%)
Jan 06, 2023 1.550 1.620 1.550 1.620 62,013 +0.08(+5.19%)
Jan 05, 2023 1.530 1.550 1.530 1.540 42,006 +0.00(+0.00%)
Jan 04, 2023 1.570 1.570 1.530 1.540 10,777 -0.01(-0.65%)
Jan 03, 2023 1.590 1.590 1.540 1.550 30,567 -0.02(-1.27%)
Dec 30, 2022 1.570 0 +0.04(+2.61%)
Dec 29, 2022 1.550 1.560 1.530 1.530 26,325 -0.01(-0.65%)
Dec 28, 2022 1.570 1.580 1.540 1.540 34,335 -0.06(-3.75%)
Dec 23, 2022 1.600 0 +0.01(+0.63%)
Dec 22, 2022 1.630 1.630 1.570 1.590 10,388 -0.04(-2.45%)
Dec 21, 2022 1.590 1.630 1.580 1.630 27,493 +0.05(+3.16%)
Dec 20, 2022 1.550 1.600 1.520 1.580 65,267 +0.06(+3.95%)
Dec 19, 2022 1.590 1.590 1.520 1.520 18,112 -0.06(-3.80%)
Dec 16, 2022 1.530 1.580 1.510 1.580 52,000 +0.04(+2.60%)
Dec 15, 2022 1.560 1.570 1.510 1.540 46,319 -0.03(-1.91%)
Dec 14, 2022 1.570 1.610 1.550 1.570 58,757 -0.03(-1.88%)
Dec 13, 2022 1.650 1.650 1.580 1.600 16,986 -0.02(-1.23%)
Dec 12, 2022 1.570 1.630 1.570 1.620 23,926 +0.05(+3.18%)
Dec 09, 2022 1.600 1.620 1.550 1.570 20,610 -0.01(-0.63%)
Dec 08, 2022 1.550 1.640 1.550 1.580 51,955 +0.03(+1.94%)
Dec 07, 2022 1.560 1.570 1.520 1.550 64,281 +0.00(+0.00%)
Dec 06, 2022 1.660 1.660 1.540 1.550 207,612 -0.09(-5.49%)
Dec 05, 2022 1.710 1.710 1.640 1.640 53,305 -0.08(-4.65%)
Dec 02, 2022 1.700 1.740 1.670 1.720 27,869 +0.01(+0.58%)
Dec 01, 2022 1.800 1.800 1.710 1.710 39,475 -0.08(-4.47%)
Nov 30, 2022 1.720 1.790 1.690 1.790 91,156 +0.06(+3.47%)
Nov 29, 2022 1.660 1.740 1.660 1.730 36,103 +0.10(+6.13%)
Nov 28, 2022 1.700 1.710 1.630 1.630 48,376 -0.05(-2.98%)
Nov 25, 2022 1.690 1.720 1.680 1.680 17,659 -0.05(-2.89%)
Nov 24, 2022 1.690 1.760 1.660 1.730 28,843 -0.01(-0.57%)
Nov 23, 2022 1.690 1.750 1.680 1.740 41,784 +0.08(+4.82%)
Nov 22, 2022 1.670 1.700 1.660 1.660 41,243 -0.02(-1.19%)
Nov 21, 2022 1.700 1.710 1.660 1.680 19,057 -0.03(-1.75%)
Nov 18, 2022 1.680 1.730 1.680 1.710 13,866 +0.05(+3.01%)
Nov 17, 2022 1.690 1.710 1.650 1.660 77,187 -0.04(-2.35%)
Nov 16, 2022 1.770 1.770 1.700 1.700 95,637 -0.07(-3.95%)
Nov 15, 2022 1.790 1.820 1.760 1.770 52,599 +0.00(+0.00%)
Nov 14, 2022 1.840 1.840 1.760 1.770 26,958 -0.06(-3.28%)
Nov 11, 2022 1.810 1.900 1.810 1.830 93,338 +0.05(+2.81%)
Nov 10, 2022 1.800 1.830 1.770 1.780 62,274 +0.05(+2.89%)
Nov 09, 2022 1.810 1.860 1.720 1.730 180,521 -0.07(-3.89%)
Nov 08, 2022 1.740 1.820 1.700 1.800 351,692 +0.05(+2.86%)
Nov 07, 2022 1.630 1.780 1.630 1.750 114,808 +0.08(+4.79%)
Nov 04, 2022 1.620 1.670 1.620 1.670 57,796 +0.04(+2.45%)
Nov 03, 2022 1.620 1.700 1.620 1.630 73,132 -0.01(-0.61%)
Nov 02, 2022 1.760 1.760 1.630 1.640 54,852 -0.09(-5.20%)
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.