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

Ur Energy Inc (TSX: URE )

2.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2018 0.9100 0.9100 0.8800 0.8900 24,000 -0.02(-2.20%)
May 30, 2018 0.8900 0.9100 0.8900 0.9100 31,543 +0.00(+0.00%)
May 29, 2018 0.8800 0.9200 0.8800 0.9100 35,200 +0.02(+2.25%)
May 28, 2018 0.9000 0.9000 0.8900 0.8900 5,500 -0.02(-2.20%)
May 25, 2018 0.9100 0.9200 0.9000 0.9100 25,900 -0.01(-1.09%)
May 24, 2018 0.9100 0.9500 0.9100 0.9200 12,800 -0.01(-1.08%)
May 23, 2018 0.9400 0.9400 0.9200 0.9300 11,500 +0.01(+1.09%)
May 22, 2018 0.9400 0.9400 0.9200 0.9200 4,800 -0.04(-4.17%)
May 18, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
May 17, 2018 0.9500 0.9500 0.9500 0.9500 9,539 +0.00(+0.00%)
May 16, 2018 0.9500 0.9500 0.9500 0.9500 17,200 +0.00(+0.00%)
May 15, 2018 0.9600 0.9600 0.9500 0.9500 11,700 +0.01(+1.06%)
May 14, 2018 0.9400 0.9600 0.9400 0.9400 9,711 -0.01(-1.05%)
May 11, 2018 0.9300 0.9600 0.9200 0.9500 19,500 +0.00(+0.00%)
May 10, 2018 0.9500 0.9500 0.9500 0.9500 1,100 -0.01(-1.04%)
May 09, 2018 0.9300 0.9700 0.9300 0.9600 16,750 +0.00(+0.00%)
May 08, 2018 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
May 07, 2018 0.9400 0.9600 0.9300 0.9600 8,800 +0.04(+4.35%)
May 04, 2018 0.9300 0.9400 0.9200 0.9200 28,029 -0.01(-1.08%)
May 03, 2018 0.9500 0.9700 0.9200 0.9300 184,450 -0.04(-4.12%)
May 02, 2018 0.9400 0.9800 0.9400 0.9700 53,541 +0.04(+4.30%)
May 01, 2018 0.9200 0.9400 0.9200 0.9300 8,200 -0.02(-2.11%)
Apr 30, 2018 0.9400 0.9500 0.9400 0.9500 39,160 +0.02(+2.15%)
Apr 27, 2018 0.9300 0.9300 0.9200 0.9300 15,500 +0.00(+0.00%)
Apr 26, 2018 0.9100 0.9300 0.9100 0.9300 16,245 +0.02(+2.20%)
Apr 25, 2018 0.9300 0.9400 0.9100 0.9100 28,500 -0.02(-2.15%)
Apr 24, 2018 0.9400 0.9400 0.9300 0.9300 10,000 -0.01(-1.06%)
Apr 23, 2018 0.9400 0.9400 0.9300 0.9400 27,662 +0.00(+0.00%)
Apr 20, 2018 0.9500 0.9600 0.9000 0.9400 32,350 -0.01(-1.05%)
Apr 19, 2018 0.9400 0.9600 0.9300 0.9500 85,785 +0.00(+0.00%)
Apr 18, 2018 0.9300 0.9500 0.9200 0.9500 56,158 +0.04(+4.40%)
Apr 17, 2018 0.9200 0.9400 0.8900 0.9100 91,600 -0.01(-1.09%)
Apr 16, 2018 0.8900 0.9300 0.8900 0.9200 127,218 +0.06(+6.98%)
Apr 13, 2018 0.8600 0.8700 0.8500 0.8600 44,200 +0.00(+0.00%)
Apr 12, 2018 0.8800 0.8900 0.8500 0.8600 17,135 -0.03(-3.37%)
Apr 11, 2018 0.8700 0.8900 0.8500 0.8900 16,000 +0.00(+0.00%)
Apr 10, 2018 0.8800 0.9000 0.8700 0.8900 22,540 +0.01(+1.14%)
Apr 09, 2018 0.8500 0.9000 0.8400 0.8800 117,989 +0.06(+7.32%)
Apr 06, 2018 0.8400 0.8700 0.8100 0.8200 32,423 -0.03(-3.53%)
Apr 05, 2018 0.8300 0.8500 0.8300 0.8500 13,122 +0.03(+3.66%)
Apr 04, 2018 0.8200 0.8400 0.8200 0.8200 113,016 +0.01(+1.23%)
Apr 03, 2018 0.8000 0.8100 0.7800 0.8100 82,625 +0.03(+3.85%)
Apr 02, 2018 0.7800 0.7900 0.7700 0.7800 24,020 +0.01(+1.30%)
Mar 29, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Mar 28, 2018 0.7600 0.7600 0.7500 0.7600 6,500 -0.02(-2.56%)
Mar 27, 2018 0.7800 0.7900 0.7500 0.7800 32,055 -0.01(-1.27%)
Mar 26, 2018 0.8000 0.8000 0.7900 0.7900 15,500 +0.01(+1.28%)
Mar 23, 2018 0.8100 0.8100 0.7700 0.7800 136,628 -0.05(-6.02%)
Mar 22, 2018 0.8200 0.8300 0.8200 0.8300 14,000 +0.01(+1.22%)
Mar 21, 2018 0.8100 0.8500 0.8100 0.8200 50,300 +0.01(+1.23%)
Mar 20, 2018 0.8100 0.8100 0.8100 0.8100 4,000 +0.00(+0.00%)
Mar 19, 2018 0.8100 0.8100 0.8000 0.8100 11,500 -0.01(-1.22%)
Mar 16, 2018 0.8200 0.8200 0.8200 0.8200 10,500 +0.00(+0.00%)
Mar 15, 2018 0.8200 0.8300 0.8200 0.8200 12,640 +0.01(+1.23%)
Mar 14, 2018 0.8200 0.8200 0.8100 0.8100 64,200 -0.01(-1.22%)
Mar 12, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 09, 2018 0.8300 0.8300 0.8200 0.8200 8,500 -0.01(-1.20%)
Mar 08, 2018 0.8600 0.8600 0.8300 0.8300 20,495 -0.04(-4.60%)
Mar 07, 2018 0.8200 0.8800 0.8200 0.8700 42,933 +0.02(+2.35%)
Mar 06, 2018 0.8300 0.8600 0.8300 0.8500 10,966 -0.01(-1.16%)
Mar 05, 2018 0.8500 0.8600 0.8200 0.8600 71,293 +0.01(+1.18%)
Mar 02, 2018 0.8300 0.8500 0.8100 0.8500 108,100 +0.03(+3.66%)
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.