Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.5800 0.6700 0.5800 0.6700 421,256 +0.07(+11.67%)
Sep 29, 2008 0.7000 0.7200 0.5700 0.6000 629,980 -0.10(-14.29%)
Sep 26, 2008 0.7200 0.7700 0.6800 0.7000 254,017 -0.06(-7.89%)
Sep 25, 2008 0.8300 0.8300 0.7500 0.7600 428,987 -0.07(-8.43%)
Sep 24, 2008 0.8400 0.8600 0.7900 0.8300 324,476 -0.03(-3.49%)
Sep 23, 2008 0.8000 0.8700 0.7800 0.8600 423,661 +0.05(+6.17%)
Sep 22, 2008 0.8700 0.8800 0.7900 0.8100 379,861 -0.06(-6.90%)
Sep 19, 2008 0.7600 0.8900 0.7600 0.8700 488,037 +0.12(+16.00%)
Sep 18, 2008 0.7800 0.8700 0.7500 0.7500 1,009,250 -0.04(-5.06%)
Sep 17, 2008 0.8300 0.8500 0.7400 0.7900 403,000 -0.02(-2.47%)
Sep 16, 2008 0.8500 0.8900 0.8000 0.8100 401,621 -0.09(-10.00%)
Sep 15, 2008 0.9800 0.9900 0.8800 0.9000 508,261 -0.10(-10.00%)
Sep 12, 2008 0.9300 1.090 0.9200 1.000 891,274 +0.08(+8.70%)
Sep 11, 2008 1.000 1.050 0.8800 0.9200 429,607 -0.05(-5.15%)
Sep 10, 2008 1.190 1.300 0.8800 0.9700 1,356,931 -0.21(-17.80%)
Sep 09, 2008 1.300 1.300 1.180 1.180 319,150 -0.14(-10.61%)
Sep 08, 2008 1.400 1.450 1.300 1.320 124,407 -0.01(-0.75%)
Sep 05, 2008 1.340 1.350 1.320 1.330 325,540 -0.04(-2.92%)
Sep 04, 2008 1.480 1.480 1.300 1.370 131,220 -0.11(-7.43%)
Sep 03, 2008 1.520 1.520 1.380 1.480 87,790 +0.01(+0.68%)
Sep 02, 2008 1.590 1.590 1.450 1.470 89,116 -0.12(-7.55%)
Aug 29, 2008 1.600 1.610 1.550 1.590 89,500 +0.01(+0.63%)
Aug 28, 2008 1.550 1.650 1.500 1.580 226,262 +0.08(+5.33%)
Aug 27, 2008 1.500 1.540 1.470 1.500 198,200 -0.03(-1.96%)
Aug 26, 2008 1.530 1.550 1.470 1.530 90,300 +0.01(+0.66%)
Aug 25, 2008 1.500 1.560 1.500 1.520 70,670 +0.02(+1.33%)
Aug 22, 2008 1.540 1.580 1.480 1.500 142,600 -0.03(-1.96%)
Aug 21, 2008 1.500 1.560 1.500 1.530 155,928 +0.01(+0.66%)
Aug 20, 2008 1.460 1.590 1.460 1.520 131,596 -0.01(-0.65%)
Aug 19, 2008 1.480 1.570 1.460 1.530 121,589 +0.08(+5.52%)
Aug 18, 2008 1.590 1.610 1.420 1.450 152,060 -0.07(-4.61%)
Aug 15, 2008 1.560 1.620 1.500 1.520 101,504 -0.09(-5.59%)
Aug 14, 2008 1.740 1.780 1.580 1.610 143,854 -0.13(-7.47%)
Aug 13, 2008 1.400 1.870 1.400 1.740 958,074 +0.39(+28.89%)
Aug 12, 2008 1.470 1.470 1.250 1.350 935,843 -0.09(-6.25%)
Aug 11, 2008 1.520 1.550 1.440 1.440 129,923 -0.10(-6.49%)
Aug 08, 2008 1.580 1.580 1.520 1.540 74,581 -0.08(-4.94%)
Aug 07, 2008 1.670 1.740 1.600 1.620 95,344 -0.10(-5.81%)
Aug 06, 2008 1.660 1.720 1.590 1.720 254,210 +0.04(+2.38%)
Aug 05, 2008 1.700 1.700 1.630 1.680 118,857 -0.07(-4.00%)
Aug 04, 2008 1.880 1.880 1.740 1.750 219,300 +0.00(+0.00%)
Aug 01, 2008 1.880 1.880 1.740 1.750 219,300 -0.13(-6.91%)
Jul 31, 2008 1.830 1.900 1.830 1.880 48,646 +0.03(+1.62%)
Jul 30, 2008 1.840 1.860 1.780 1.850 51,900 -0.01(-0.54%)
Jul 29, 2008 1.930 1.950 1.860 1.860 41,500 -0.07(-3.63%)
Jul 28, 2008 1.950 1.990 1.900 1.930 48,289 -0.01(-0.52%)
Jul 25, 2008 1.920 1.950 1.910 1.940 62,821 -0.01(-0.51%)
Jul 24, 2008 1.950 2.000 1.920 1.950 167,395 -0.12(-5.80%)
Jul 23, 2008 2.000 2.070 1.910 2.070 207,519 +0.04(+1.97%)
Jul 22, 2008 2.050 2.050 2.000 2.030 123,899 -0.05(-2.40%)
Jul 21, 2008 2.000 2.080 2.000 2.080 291,425 +0.07(+3.48%)
Jul 18, 2008 2.030 2.080 1.980 2.010 187,160 -0.07(-3.37%)
Jul 17, 2008 2.010 2.080 2.000 2.080 242,670 +0.03(+1.46%)
Jul 16, 2008 2.100 2.100 2.000 2.050 282,063 -0.08(-3.76%)
Jul 15, 2008 2.150 2.200 2.010 2.130 240,677 -0.08(-3.62%)
Jul 14, 2008 2.020 2.250 2.020 2.210 497,781 +0.17(+8.33%)
Jul 11, 2008 2.030 2.080 2.000 2.040 209,847 +0.04(+2.00%)
Jul 10, 2008 2.030 2.030 1.960 2.000 258,119 -0.07(-3.38%)
Jul 09, 2008 2.060 2.090 2.020 2.070 161,925 +0.02(+0.98%)
Jul 08, 2008 2.020 2.050 1.970 2.050 241,456 -0.02(-0.97%)
Jul 07, 2008 2.120 2.170 2.020 2.070 199,005 -0.13(-5.91%)
Jul 04, 2008 2.160 2.200 2.120 2.200 80,200 +0.08(+3.77%)
Jul 03, 2008 2.250 2.260 2.060 2.120 368,468 -0.13(-5.78%)
Jul 02, 2008 2.310 2.420 2.250 2.250 1,137,218 -0.07(-3.02%)
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.