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

Ur Energy Inc (TSX: URE )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 0.8700 0.9000 0.8400 0.9000 125,180 +0.03(+3.45%)
Oct 30, 2012 0.8800 0.8800 0.8600 0.8700 9,053 +0.02(+2.35%)
Oct 29, 2012 0.8900 0.8900 0.8500 0.8500 21,600 -0.04(-4.49%)
Oct 26, 2012 0.8600 0.8900 0.8500 0.8900 16,430 +0.02(+2.30%)
Oct 25, 2012 0.8700 0.8800 0.8600 0.8700 19,020 +0.01(+1.16%)
Oct 24, 2012 0.8600 0.8800 0.8400 0.8600 42,273 -0.01(-1.15%)
Oct 23, 2012 0.8900 0.8900 0.8500 0.8700 86,211 -0.05(-5.43%)
Oct 19, 2012 0.9300 0.9500 0.9100 0.9200 111,123 -0.02(-2.13%)
Oct 18, 2012 0.9700 0.9700 0.9300 0.9400 61,150 -0.01(-1.05%)
Oct 17, 2012 0.9900 0.9900 0.9400 0.9500 57,000 -0.02(-2.06%)
Oct 16, 2012 0.9700 0.9900 0.9600 0.9700 229,028 +0.00(+0.00%)
Oct 15, 2012 0.9800 0.9800 0.9600 0.9700 88,510 -0.01(-1.02%)
Oct 12, 2012 1.000 1.000 0.9800 0.9800 32,435 -0.01(-1.01%)
Oct 11, 2012 0.9800 1.010 0.9700 0.9900 51,050 +0.00(+0.00%)
Oct 10, 2012 0.9800 1.000 0.9800 0.9900 544,700 -0.01(-1.00%)
Oct 09, 2012 1.030 1.040 0.9900 1.000 162,930 +0.01(+1.01%)
Oct 05, 2012 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Oct 04, 2012 0.9700 0.9700 0.9400 0.9400 54,865 -0.02(-2.08%)
Oct 03, 2012 0.9500 0.9700 0.9500 0.9600 58,453 +0.02(+2.13%)
Oct 02, 2012 0.9400 0.9400 0.9300 0.9400 19,307 -0.01(-1.05%)
Oct 01, 2012 1.000 1.000 0.9400 0.9500 62,027 -0.02(-2.06%)
Sep 28, 2012 0.9500 0.9700 0.9500 0.9700 9,651 +0.01(+1.04%)
Sep 27, 2012 0.9800 0.9800 0.9500 0.9600 19,600 +0.00(+0.00%)
Sep 26, 2012 0.9800 0.9900 0.9500 0.9600 44,800 -0.04(-4.00%)
Sep 25, 2012 1.020 1.020 0.9700 1.000 305,023 +0.00(+0.00%)
Sep 24, 2012 0.9600 1.000 0.9600 1.000 545,082 +0.01(+1.01%)
Sep 21, 2012 0.9400 0.9900 0.9400 0.9900 803,715 +0.06(+6.45%)
Sep 20, 2012 1.000 1.000 0.9300 0.9300 407,423 -0.07(-7.00%)
Sep 19, 2012 1.000 1.000 0.9900 1.000 211,814 -0.01(-0.99%)
Sep 18, 2012 0.9600 1.020 0.9600 1.010 625,236 +0.05(+5.21%)
Sep 17, 2012 0.9700 0.9700 0.9400 0.9600 116,091 +0.00(+0.00%)
Sep 14, 2012 0.9700 0.9700 0.9500 0.9600 82,447 -0.01(-1.03%)
Sep 13, 2012 0.9700 1.000 0.9500 0.9700 35,705 +0.00(+0.00%)
Sep 12, 2012 0.9600 0.9700 0.9600 0.9700 36,408 +0.02(+2.11%)
Sep 11, 2012 0.9700 0.9800 0.9400 0.9500 77,540 -0.01(-1.04%)
Sep 10, 2012 0.9600 0.9900 0.9400 0.9600 187,864 +0.02(+2.13%)
Sep 07, 2012 0.9700 0.9700 0.9400 0.9400 57,933 -0.02(-2.08%)
Sep 06, 2012 0.9800 0.9800 0.9600 0.9600 39,600 -0.03(-3.03%)
Sep 05, 2012 0.9900 1.000 0.9900 0.9900 114,078 +0.00(+0.00%)
Sep 04, 2012 0.9800 1.000 0.9800 0.9900 29,525 -0.01(-1.00%)
Aug 31, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 30, 2012 1.020 1.020 0.9800 1.000 106,505 -0.03(-2.91%)
Aug 29, 2012 1.020 1.030 1.010 1.030 193,468 +0.00(+0.00%)
Aug 27, 2012 1.070 1.070 1.030 1.030 53,402 -0.01(-0.96%)
Aug 24, 2012 1.050 1.060 1.030 1.040 112,356 +0.00(+0.00%)
Aug 23, 2012 1.080 1.080 1.030 1.040 115,323 -0.02(-1.89%)
Aug 22, 2012 1.040 1.070 1.030 1.060 198,279 +0.03(+2.91%)
Aug 21, 2012 1.140 1.150 1.030 1.030 331,879 -0.11(-9.65%)
Aug 20, 2012 1.200 1.210 1.120 1.140 562,164 +0.01(+0.88%)
Aug 17, 2012 1.010 1.210 1.010 1.130 611,723 +0.13(+13.00%)
Aug 16, 2012 0.9500 1.010 0.9300 1.000 364,109 +0.05(+5.26%)
Aug 15, 2012 0.9100 0.9500 0.9100 0.9500 81,544 +0.03(+3.26%)
Aug 14, 2012 0.9000 0.9200 0.9000 0.9200 21,100 +0.00(+0.00%)
Aug 13, 2012 0.9300 0.9500 0.9200 0.9200 35,169 -0.01(-1.08%)
Aug 11, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.00(+0.00%)
Aug 10, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.01(+1.09%)
Aug 09, 2012 0.9200 0.9300 0.9100 0.9200 27,048 +0.00(+0.00%)
Aug 08, 2012 0.9600 0.9600 0.9200 0.9200 33,500 -0.01(-1.08%)
Aug 07, 2012 0.9000 0.9400 0.8900 0.9300 159,548 +0.05(+5.68%)
Aug 03, 2012 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 02, 2012 0.8500 0.8700 0.8300 0.8300 62,017 -0.05(-5.68%)
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.