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 29, 2020 0.8000 0.8000 0.7800 0.8000 57,821 +0.01(+1.27%)
May 28, 2020 0.8000 0.8200 0.7900 0.7900 66,000 -0.02(-2.47%)
May 27, 2020 0.7500 0.8100 0.7300 0.8100 58,734 +0.06(+8.00%)
May 26, 2020 0.7400 0.7600 0.7400 0.7500 33,500 +0.02(+2.74%)
May 25, 2020 0.7700 0.7700 0.7100 0.7300 12,991 -0.01(-1.35%)
May 22, 2020 0.7600 0.7700 0.7400 0.7400 68,344 +0.00(+0.00%)
May 21, 2020 0.7500 0.7700 0.7400 0.7400 69,200 +0.00(+0.00%)
May 20, 2020 0.7500 0.7500 0.7300 0.7400 39,675 +0.00(+0.00%)
May 19, 2020 0.7200 0.7700 0.7200 0.7400 69,446 +0.03(+4.23%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
May 14, 2020 0.7300 0.7300 0.6600 0.6600 75,800 -0.07(-9.59%)
May 13, 2020 0.7600 0.7700 0.7300 0.7300 101,947 -0.02(-2.67%)
May 12, 2020 0.7900 0.7900 0.7500 0.7500 45,687 -0.04(-5.06%)
May 11, 2020 0.7900 0.8000 0.7600 0.7900 65,600 +0.01(+1.28%)
May 08, 2020 0.7700 0.8000 0.7700 0.7800 34,800 +0.02(+2.63%)
May 07, 2020 0.8100 0.8100 0.7600 0.7600 24,709 -0.01(-1.30%)
May 06, 2020 0.8400 0.8400 0.7700 0.7700 135,709 -0.07(-8.33%)
May 05, 2020 0.8200 0.8400 0.8000 0.8400 65,401 +0.03(+3.70%)
May 04, 2020 0.8400 0.8400 0.8000 0.8100 98,219 -0.04(-4.71%)
May 01, 2020 0.8600 0.8700 0.8500 0.8500 14,000 +0.00(+0.00%)
Apr 30, 2020 0.8300 0.8700 0.8300 0.8500 115,700 +0.00(+0.00%)
Apr 29, 2020 0.8100 0.8700 0.8100 0.8500 155,989 +0.03(+3.66%)
Apr 28, 2020 0.8600 0.8600 0.8200 0.8200 53,335 -0.03(-3.53%)
Apr 27, 2020 0.8600 0.8600 0.7800 0.8500 57,005 -0.02(-2.30%)
Apr 24, 2020 0.8800 0.8800 0.8600 0.8700 326,001 +0.04(+4.82%)
Apr 23, 2020 0.9500 1.000 0.7300 0.8300 633,135 -0.07(-7.78%)
Apr 22, 2020 0.7400 0.9000 0.7400 0.9000 295,560 +0.15(+20.00%)
Apr 21, 2020 0.7600 0.7600 0.7300 0.7500 54,175 -0.05(-6.25%)
Apr 20, 2020 0.7400 0.8000 0.7200 0.8000 131,900 +0.06(+8.11%)
Apr 17, 2020 0.7500 0.7500 0.7200 0.7400 64,271 -0.01(-1.33%)
Apr 16, 2020 0.7700 0.7800 0.7300 0.7500 166,767 +0.01(+1.35%)
Apr 15, 2020 0.7300 0.7400 0.6800 0.7400 162,844 +0.02(+2.78%)
Apr 14, 2020 0.7000 0.7400 0.7000 0.7200 84,955 +0.04(+5.88%)
Apr 13, 2020 0.6600 0.6800 0.6200 0.6800 30,000 +0.04(+6.25%)
Apr 09, 2020 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Apr 08, 2020 0.7000 0.7100 0.6500 0.6700 103,436 +0.00(+0.00%)
Apr 07, 2020 0.5700 0.6700 0.5700 0.6700 275,419 +0.12(+21.82%)
Apr 06, 2020 0.5500 0.5700 0.5500 0.5500 72,734 +0.03(+5.77%)
Apr 03, 2020 0.5400 0.5500 0.5200 0.5200 13,150 +0.00(+0.00%)
Apr 02, 2020 0.5200 0.5600 0.5200 0.5200 44,200 +0.00(+0.00%)
Apr 01, 2020 0.5400 0.5500 0.5200 0.5200 44,000 -0.04(-7.14%)
Mar 31, 2020 0.5500 0.5600 0.5400 0.5600 60,500 +0.03(+5.66%)
Mar 30, 2020 0.5000 0.5300 0.4800 0.5300 98,000 +0.04(+8.16%)
Mar 27, 2020 0.4800 0.4900 0.4600 0.4900 45,200 -0.01(-2.00%)
Mar 26, 2020 0.4800 0.5300 0.4800 0.5000 70,200 +0.01(+2.04%)
Mar 25, 2020 0.4700 0.5500 0.4700 0.4900 42,226 +0.02(+4.26%)
Mar 24, 2020 0.4500 0.4800 0.4400 0.4700 87,510 +0.05(+11.90%)
Mar 23, 2020 0.4300 0.4300 0.3900 0.4200 72,100 +0.00(+0.00%)
Mar 20, 2020 0.4900 0.4900 0.4200 0.4200 70,375 -0.07(-14.29%)
Mar 19, 2020 0.4300 0.4900 0.4300 0.4900 39,600 +0.02(+4.26%)
Mar 18, 2020 0.4600 0.4700 0.4200 0.4700 107,903 +0.00(+0.00%)
Mar 17, 2020 0.4800 0.4900 0.4600 0.4700 37,450 +0.01(+2.17%)
Mar 16, 2020 0.4900 0.5100 0.4400 0.4600 304,398 -0.08(-14.81%)
Mar 13, 2020 0.5300 0.5600 0.4800 0.5400 70,967 +0.03(+5.88%)
Mar 12, 2020 0.5500 0.5500 0.4100 0.5100 181,025 -0.04(-7.27%)
Mar 11, 2020 0.6000 0.6500 0.5500 0.5500 88,925 -0.07(-11.29%)
Mar 10, 2020 0.6300 0.6300 0.5500 0.6200 45,200 +0.06(+10.71%)
Mar 09, 2020 0.5700 0.6100 0.5200 0.5600 135,405 -0.10(-15.15%)
Mar 06, 2020 0.6700 0.6700 0.6500 0.6600 11,500 -0.02(-2.94%)
Mar 05, 2020 0.6800 0.6900 0.6600 0.6800 30,500 -0.02(-2.86%)
Mar 04, 2020 0.7100 0.7100 0.6900 0.7000 12,401 +0.01(+1.45%)
Mar 03, 2020 0.6400 0.7200 0.6400 0.6900 79,700 +0.06(+9.52%)
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.