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 (%)
Jun 30, 2011 1.520 1.560 1.500 1.550 138,479 +0.03(+1.97%)
Jun 29, 2011 1.600 1.600 1.520 1.520 44,745 -0.07(-4.40%)
Jun 28, 2011 1.600 1.600 1.520 1.590 95,776 +0.00(+0.00%)
Jun 27, 2011 1.570 1.640 1.550 1.590 168,696 -0.05(-3.05%)
Jun 24, 2011 1.550 1.710 1.550 1.640 1,601,381 +0.11(+7.19%)
Jun 23, 2011 1.460 1.530 1.390 1.530 120,234 +0.05(+3.38%)
Jun 22, 2011 1.500 1.550 1.470 1.480 97,578 -0.01(-0.67%)
Jun 21, 2011 1.400 1.530 1.400 1.490 131,433 +0.07(+4.93%)
Jun 20, 2011 1.400 1.420 1.410 1.420 82,163 -0.03(-2.07%)
Jun 17, 2011 1.460 1.500 1.410 1.450 179,196 -0.02(-1.36%)
Jun 16, 2011 1.450 1.500 1.440 1.470 161,505 +0.03(+2.08%)
Jun 15, 2011 1.430 1.440 1.390 1.440 71,421 +0.03(+2.13%)
Jun 14, 2011 1.360 1.430 1.360 1.410 93,935 +0.03(+2.17%)
Jun 13, 2011 1.400 1.510 1.370 1.380 269,672 -0.11(-7.38%)
Jun 10, 2011 1.370 1.490 1.370 1.490 206,360 +0.05(+3.47%)
Jun 09, 2011 1.330 1.450 1.330 1.440 183,545 +0.05(+3.60%)
Jun 08, 2011 1.460 1.460 1.310 1.390 336,792 -0.06(-4.14%)
Jun 07, 2011 1.460 1.460 1.440 1.450 95,940 -0.01(-0.68%)
Jun 06, 2011 1.500 1.510 1.450 1.460 125,054 -0.04(-2.67%)
Jun 03, 2011 1.500 1.540 1.500 1.500 155,100 +0.01(+0.67%)
May 24, 2011 1.420 1.500 1.420 1.490 132,780 +0.05(+3.47%)
May 20, 2011 1.450 1.470 1.440 1.440 30,722 -0.03(-2.04%)
May 19, 2011 1.500 1.510 1.460 1.470 29,839 -0.02(-1.34%)
May 18, 2011 1.430 1.490 1.420 1.490 156,750 +0.03(+2.05%)
May 17, 2011 1.450 1.470 1.440 1.460 149,967 +0.00(+0.00%)
May 16, 2011 1.480 1.510 1.460 1.460 96,328 -0.05(-3.31%)
May 13, 2011 1.500 1.520 1.500 1.510 38,100 +0.00(+0.00%)
May 12, 2011 1.500 1.530 1.470 1.510 80,300 -0.03(-1.95%)
May 11, 2011 1.560 1.570 1.510 1.540 122,985 -0.04(-2.53%)
May 10, 2011 1.520 1.580 1.520 1.580 146,148 +0.05(+3.27%)
May 09, 2011 1.460 1.540 1.460 1.530 199,038 +0.08(+5.52%)
May 06, 2011 1.480 1.490 1.450 1.450 128,405 +0.00(+0.00%)
May 05, 2011 1.500 1.530 1.450 1.450 299,615 -0.08(-5.23%)
May 04, 2011 1.550 1.580 1.510 1.530 193,138 -0.03(-1.92%)
May 03, 2011 1.550 1.590 1.550 1.560 164,824 +0.00(+0.00%)
May 02, 2011 1.500 1.560 1.560 1.560 181,685 +0.05(+3.31%)
Apr 29, 2011 1.560 1.560 1.510 1.510 109,583 -0.02(-1.31%)
Apr 28, 2011 1.520 1.560 1.510 1.530 210,418 -0.02(-1.29%)
Apr 27, 2011 1.590 1.590 1.540 1.550 104,700 -0.01(-0.64%)
Apr 26, 2011 1.620 1.620 1.560 1.560 89,882 -0.04(-2.50%)
Apr 25, 2011 1.590 1.600 1.540 1.600 157,968 +0.01(+0.63%)
Apr 21, 2011 1.600 1.610 1.580 1.590 133,050 +0.02(+1.27%)
Apr 20, 2011 1.530 1.600 1.530 1.570 881,660 +0.04(+2.61%)
Apr 19, 2011 1.560 1.570 1.530 1.530 150,260 -0.04(-2.55%)
Apr 18, 2011 1.560 1.580 1.540 1.570 118,629 -0.01(-0.63%)
Apr 15, 2011 1.660 1.660 1.570 1.580 207,019 -0.01(-0.63%)
Apr 14, 2011 1.550 1.590 1.490 1.590 317,815 +0.05(+3.25%)
Apr 13, 2011 1.540 1.570 1.520 1.540 266,686 +0.00(+0.00%)
Apr 12, 2011 1.560 1.630 1.500 1.540 616,553 -0.07(-4.35%)
Apr 11, 2011 1.690 1.690 1.610 1.610 161,014 -0.05(-3.01%)
Apr 08, 2011 1.700 1.710 1.660 1.660 132,978 -0.01(-0.60%)
Apr 07, 2011 1.720 1.740 1.650 1.670 268,288 -0.02(-1.18%)
Apr 06, 2011 1.750 1.760 1.690 1.690 273,087 -0.02(-1.17%)
Apr 05, 2011 1.780 1.780 1.710 1.710 424,010 -0.05(-2.84%)
Apr 04, 2011 1.780 1.800 1.740 1.760 416,936 +0.05(+2.92%)
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.