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

Ur Energy Inc (TSX: URE )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2015 1.250 1.250 1.190 1.200 55,435 -0.06(-4.76%)
Mar 30, 2015 1.240 1.260 1.200 1.260 26,090 +0.02(+1.61%)
Mar 27, 2015 1.270 1.270 1.220 1.240 8,851 +0.01(+0.81%)
Mar 26, 2015 1.280 1.280 1.230 1.230 225,440 +0.00(+0.00%)
Mar 25, 2015 1.270 1.310 1.220 1.230 54,899 -0.04(-3.15%)
Mar 24, 2015 1.210 1.270 1.210 1.270 77,339 +0.05(+4.10%)
Mar 23, 2015 1.200 1.240 1.190 1.220 27,626 +0.02(+1.67%)
Mar 20, 2015 1.220 1.250 1.200 1.200 44,106 -0.02(-1.64%)
Mar 19, 2015 1.220 1.240 1.220 1.220 19,828 +0.03(+2.52%)
Mar 18, 2015 1.230 1.230 1.190 1.190 14,741 -0.01(-0.83%)
Mar 17, 2015 1.220 1.220 1.200 1.200 14,991 -0.01(-0.83%)
Mar 16, 2015 1.170 1.220 1.170 1.210 61,306 +0.02(+1.68%)
Mar 13, 2015 1.200 1.220 1.180 1.190 147,594 -0.03(-2.46%)
Mar 12, 2015 1.240 1.240 1.220 1.220 17,805 -0.01(-0.81%)
Mar 11, 2015 1.210 1.250 1.210 1.230 46,650 +0.01(+0.82%)
Mar 10, 2015 1.320 1.320 1.210 1.220 114,551 -0.08(-6.15%)
Mar 09, 2015 1.310 1.320 1.290 1.300 108,400 +0.01(+0.78%)
Mar 06, 2015 1.310 1.350 1.250 1.290 292,576 -0.03(-2.27%)
Mar 05, 2015 1.190 1.340 1.190 1.320 467,007 +0.17(+14.78%)
Mar 04, 2015 1.210 1.150 1.150 379,885 +0.00(+0.00%)
Mar 03, 2015 1.160 1.150 255,200 +0.04(+3.60%)
Mar 02, 2015 1.120 1.120 1.110 1.110 28,600 +0.01(+0.91%)
Feb 27, 2015 1.130 1.140 1.100 1.100 12,900 -0.01(-0.90%)
Feb 26, 2015 1.130 1.100 1.110 25,675 -0.02(-1.77%)
Feb 25, 2015 1.120 1.150 1.120 1.130 15,560 -0.02(-1.74%)
Feb 24, 2015 1.140 1.150 1.120 1.150 15,553 +0.04(+3.60%)
Feb 23, 2015 1.150 1.150 1.110 1.110 70,180 -0.04(-3.48%)
Feb 20, 2015 1.120 1.150 1.120 1.150 50,550 +0.03(+2.68%)
Feb 19, 2015 1.150 1.150 1.120 1.120 32,350 -0.03(-2.61%)
Feb 18, 2015 1.190 1.190 1.150 1.150 33,088 -0.03(-2.54%)
Feb 17, 2015 1.120 1.180 1.090 1.180 119,305 +0.08(+7.27%)
Feb 13, 2015 1.100 1.100 1.100 0 +0.02(+1.85%)
Feb 12, 2015 1.100 1.100 1.080 1.080 23,191 +0.00(+0.00%)
Feb 11, 2015 1.120 1.120 1.080 1.080 31,761 -0.06(-5.26%)
Feb 10, 2015 1.130 1.150 1.120 1.140 84,578 +0.00(+0.00%)
Feb 09, 2015 1.110 1.150 1.090 1.140 72,434 -0.01(-0.87%)
Feb 06, 2015 1.050 1.150 1.050 1.150 234,881 +0.10(+9.52%)
Feb 05, 2015 1.020 1.050 1.020 1.050 87,235 +0.04(+3.96%)
Feb 04, 2015 0.9800 1.010 0.9800 1.010 8,300 +0.00(+0.00%)
Feb 03, 2015 1.000 1.030 0.9800 1.010 97,378 +0.02(+2.02%)
Feb 02, 2015 0.9600 0.9900 0.9600 0.9900 36,250 +0.03(+3.13%)
Jan 30, 2015 0.9900 0.9900 0.9600 0.9600 90,713 -0.02(-2.04%)
Jan 29, 2015 0.9900 0.9900 0.9700 0.9800 60,810 +0.00(+0.00%)
Jan 28, 2015 0.9700 1.000 0.9700 0.9800 29,740 +0.00(+0.00%)
Jan 27, 2015 0.9800 0.9900 0.9700 0.9800 44,526 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 28,380 +0.02(+2.06%)
Jan 23, 2015 0.9900 0.9900 0.9600 0.9700 43,827 -0.01(-1.02%)
Jan 22, 2015 1.000 1.010 0.9800 0.9800 17,800 -0.02(-2.00%)
Jan 21, 2015 0.9900 1.020 0.9800 1.000 49,100 +0.00(+0.00%)
Jan 20, 2015 0.9700 1.000 0.9600 1.000 62,966 +0.03(+3.09%)
Jan 19, 2015 0.9600 0.9800 0.9500 0.9700 37,918 -0.02(-2.02%)
Jan 16, 2015 0.9500 1.000 0.9500 0.9900 26,006 +0.04(+4.21%)
Jan 15, 2015 0.9700 0.9800 0.9400 0.9500 40,629 -0.02(-2.06%)
Jan 14, 2015 1.000 1.000 0.9400 0.9700 140,659 -0.04(-3.96%)
Jan 13, 2015 1.020 1.020 1.000 1.010 33,320 -0.01(-0.98%)
Jan 12, 2015 1.040 1.040 1.010 1.020 37,130 +0.00(+0.00%)
Jan 09, 2015 1.020 1.030 1.020 1.020 5,805 -0.02(-1.92%)
Jan 08, 2015 1.000 1.050 1.000 1.040 55,700 +0.02(+1.96%)
Jan 07, 2015 1.010 1.020 0.9900 1.020 19,521 +0.01(+0.99%)
Jan 06, 2015 1.030 1.030 1.010 1.010 16,500 +0.01(+1.00%)
Jan 05, 2015 1.010 1.050 1.000 1.000 47,350 -0.01(-0.99%)
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.