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 (%)
Sep 27, 2013 1.120 1.190 1.080 1.080 218,175 -0.05(-4.42%)
Sep 26, 2013 1.100 1.130 1.100 1.130 70,550 +0.03(+2.73%)
Sep 25, 2013 1.030 1.100 1.030 1.100 151,968 +0.09(+8.91%)
Sep 24, 2013 1.040 1.040 1.010 1.010 192,113 -0.04(-3.81%)
Sep 23, 2013 1.060 1.070 1.020 1.050 102,300 -0.03(-2.78%)
Sep 20, 2013 1.070 1.080 1.050 1.080 36,308 +0.01(+0.93%)
Sep 19, 2013 1.050 1.070 1.040 1.070 168,663 +0.03(+2.88%)
Sep 18, 2013 1.050 1.070 1.020 1.040 111,233 +0.02(+1.96%)
Sep 17, 2013 1.010 1.040 1.010 1.020 134,855 -0.02(-1.92%)
Sep 16, 2013 1.050 1.060 0.9800 1.040 229,000 -0.01(-0.95%)
Sep 13, 2013 1.050 1.070 1.050 1.050 121,183 -0.01(-0.94%)
Sep 12, 2013 1.080 1.080 1.050 1.060 60,541 -0.01(-0.93%)
Sep 11, 2013 1.100 1.100 1.060 1.070 50,200 -0.02(-2.28%)
Sep 10, 2013 1.110 1.110 1.070 1.095 106,100 -0.03(-2.23%)
Sep 09, 2013 1.110 1.160 1.100 1.120 216,667 -0.04(-3.45%)
Sep 06, 2013 1.150 1.180 1.120 1.160 288,158 +0.00(+0.00%)
Sep 05, 2013 1.090 1.170 1.090 1.160 77,300 +0.06(+5.45%)
Sep 04, 2013 1.100 1.100 1.090 1.100 15,120 +0.01(+0.92%)
Sep 03, 2013 1.070 1.090 1.060 1.090 24,300 +0.00(+0.00%)
Aug 30, 2013 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 29, 2013 1.100 1.100 1.090 1.100 12,550 +0.01(+0.92%)
Aug 28, 2013 1.050 1.120 1.050 1.090 117,314 +0.01(+0.93%)
Aug 27, 2013 1.160 1.160 1.080 1.080 46,453 -0.08(-6.90%)
Aug 26, 2013 1.130 1.180 1.130 1.160 7,400 -0.02(-1.69%)
Aug 23, 2013 1.170 1.190 1.160 1.180 61,416 +0.01(+0.85%)
Aug 22, 2013 1.140 1.190 1.140 1.170 60,900 +0.01(+0.86%)
Aug 21, 2013 1.130 1.160 1.130 1.160 68,696 +0.01(+0.87%)
Aug 20, 2013 1.120 1.170 1.120 1.150 155,066 +0.04(+3.60%)
Aug 19, 2013 1.080 1.110 1.050 1.110 38,896 +0.00(+0.00%)
Aug 16, 2013 1.070 1.110 1.060 1.110 62,560 +0.01(+0.91%)
Aug 15, 2013 1.160 1.190 0.9600 1.100 701,144 -0.08(-6.78%)
Aug 14, 2013 1.210 1.220 1.160 1.180 227,707 -0.07(-5.60%)
Aug 13, 2013 1.230 1.260 1.230 1.250 30,000 +0.04(+3.31%)
Aug 12, 2013 1.210 1.230 1.210 1.210 74,420 +0.00(+0.00%)
Aug 09, 2013 1.190 1.230 1.190 1.210 44,930 +0.02(+1.68%)
Aug 08, 2013 1.180 1.200 1.180 1.190 26,245 +0.01(+0.85%)
Aug 07, 2013 1.200 1.200 1.170 1.180 51,085 -0.03(-2.48%)
Aug 06, 2013 1.210 1.240 1.210 1.210 164,474 -0.03(-2.42%)
Aug 02, 2013 1.240 1.240 1.240 0 +0.03(+2.48%)
Aug 01, 2013 1.220 1.240 1.200 1.210 75,763 -0.03(-2.42%)
Jul 31, 2013 1.250 1.300 1.210 1.240 69,820 -0.04(-3.13%)
Jul 30, 2013 1.310 1.340 1.260 1.280 132,154 -0.07(-5.19%)
Jul 29, 2013 1.350 1.410 1.340 1.350 224,934 +0.02(+1.50%)
Jul 26, 2013 1.260 1.380 1.260 1.330 150,854 +0.04(+3.10%)
Jul 25, 2013 1.290 1.310 1.260 1.290 110,891 -0.02(-1.53%)
Jul 24, 2013 1.310 1.350 1.300 1.310 58,130 -0.04(-2.96%)
Jul 23, 2013 1.350 1.370 1.320 1.350 273,936 -0.03(-2.17%)
Jul 22, 2013 1.210 1.380 1.210 1.380 362,880 +0.17(+14.05%)
Jul 19, 2013 1.130 1.210 1.130 1.210 307,138 +0.09(+8.04%)
Jul 18, 2013 1.140 1.150 1.090 1.120 174,415 -0.03(-2.61%)
Jul 17, 2013 1.160 1.170 1.140 1.150 86,271 -0.01(-0.86%)
Jul 16, 2013 1.210 1.210 1.150 1.160 337,556 -0.05(-4.13%)
Jul 15, 2013 1.190 1.210 1.140 1.210 153,385 +0.01(+0.83%)
Jul 12, 2013 1.300 1.300 1.200 1.200 303,486 -0.10(-7.69%)
Jul 11, 2013 1.320 1.330 1.280 1.300 75,614 -0.03(-2.26%)
Jul 10, 2013 1.340 1.340 1.310 1.330 37,910 -0.01(-0.75%)
Jul 09, 2013 1.340 1.350 1.330 1.340 96,942 -0.01(-0.74%)
Jul 08, 2013 1.280 1.350 1.280 1.350 169,330 +0.03(+2.27%)
Jul 05, 2013 1.320 1.360 1.320 1.320 140,400 +0.00(+0.00%)
Jul 04, 2013 1.340 1.340 1.320 1.320 3,100 -0.01(-0.75%)
Jul 03, 2013 1.330 1.360 1.330 1.330 121,900 +0.01(+0.76%)
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.