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

Ur Energy Inc (TSX: URE )

2.430 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 30, 2008 2.140 2.230 2.120 2.200 792,868 +0.03(+1.38%)
May 29, 2008 2.200 2.210 2.150 2.170 152,731 -0.06(-2.69%)
May 28, 2008 2.140 2.230 2.070 2.230 200,343 +0.16(+7.73%)
May 27, 2008 2.180 2.240 2.050 2.070 254,454 -0.21(-9.21%)
May 26, 2008 2.300 2.300 2.150 2.280 97,289 +0.03(+1.33%)
May 23, 2008 2.230 2.410 2.200 2.250 900,402 +0.05(+2.27%)
May 22, 2008 2.080 2.290 2.060 2.200 885,199 +0.25(+12.82%)
May 21, 2008 2.250 2.280 1.920 1.950 660,876 -0.20(-9.30%)
May 20, 2008 1.810 2.200 1.810 2.150 1,087,763 +0.39(+22.16%)
May 19, 2008 1.740 1.780 1.730 1.760 169,842 +0.00(+0.00%)
May 16, 2008 1.740 1.780 1.730 1.760 169,842 +0.03(+1.73%)
May 15, 2008 1.760 1.790 1.710 1.730 172,345 +0.03(+1.76%)
May 14, 2008 1.840 1.840 1.700 1.700 184,766 -0.06(-3.41%)
May 13, 2008 1.800 1.800 1.750 1.760 137,714 -0.03(-1.68%)
May 12, 2008 1.880 1.880 1.760 1.790 501,781 -0.07(-3.76%)
May 09, 2008 1.830 1.890 1.810 1.860 526,009 +0.09(+5.08%)
May 08, 2008 1.630 1.800 1.630 1.770 205,286 +0.12(+7.27%)
May 07, 2008 1.610 1.710 1.600 1.650 294,400 +0.05(+3.12%)
May 06, 2008 1.510 1.630 1.500 1.600 275,902 +0.08(+5.26%)
May 05, 2008 1.570 1.570 1.510 1.520 305,302 -0.04(-2.56%)
May 02, 2008 1.530 1.580 1.560 1.560 168,522 +0.09(+6.12%)
May 01, 2008 1.470 1.500 1.470 1.470 471,484 +0.03(+2.08%)
Apr 30, 2008 1.470 1.500 1.370 1.440 2,168,544 -0.05(-3.36%)
Apr 29, 2008 1.520 1.530 1.450 1.490 804,333 -0.04(-2.61%)
Apr 28, 2008 1.600 1.610 1.460 1.530 546,760 -0.08(-4.97%)
Apr 25, 2008 1.650 1.650 1.600 1.610 153,882 -0.03(-1.83%)
Apr 24, 2008 1.650 1.660 1.610 1.640 232,818 -0.08(-4.65%)
Apr 23, 2008 1.780 1.790 1.670 1.720 464,462 -0.08(-4.44%)
Apr 22, 2008 1.830 1.830 1.790 1.800 125,743 +0.00(+0.00%)
Apr 21, 2008 1.830 1.830 1.780 1.800 219,970 -0.02(-1.10%)
Apr 18, 2008 1.850 1.850 1.810 1.820 507,133 +0.00(+0.00%)
Apr 17, 2008 1.800 1.850 1.790 1.820 619,337 +0.03(+1.68%)
Apr 16, 2008 1.800 1.800 1.770 1.790 150,926 -0.01(-0.56%)
Apr 15, 2008 1.780 1.850 1.770 1.800 191,368 +0.02(+1.12%)
Apr 14, 2008 1.870 1.870 1.770 1.780 82,249 -0.06(-3.26%)
Apr 11, 2008 1.850 1.890 1.800 1.840 147,056 -0.05(-2.65%)
Apr 10, 2008 1.900 1.960 1.860 1.890 571,213 +0.02(+1.07%)
Apr 09, 2008 1.750 1.900 1.750 1.870 381,660 +0.11(+6.25%)
Apr 08, 2008 1.710 1.790 1.610 1.760 576,395 +0.04(+2.33%)
Apr 07, 2008 1.840 1.900 1.500 1.720 948,386 -0.11(-6.01%)
Apr 04, 2008 1.850 1.880 1.760 1.830 465,080 -0.01(-0.54%)
Apr 03, 2008 1.890 1.900 1.800 1.840 332,246 -0.06(-3.16%)
Apr 02, 2008 1.800 1.920 1.760 1.900 460,523 +0.12(+6.74%)
Apr 01, 2008 1.790 1.830 1.760 1.780 292,589 -0.04(-2.20%)
Mar 31, 2008 1.850 1.880 1.800 1.820 808,451 -0.08(-4.21%)
Mar 28, 2008 1.890 1.900 1.840 1.900 555,875 +0.02(+1.06%)
Mar 27, 2008 1.840 1.920 1.810 1.880 686,260 +0.04(+2.17%)
Mar 26, 2008 1.960 1.960 1.830 1.840 338,175 -0.08(-4.17%)
Mar 25, 2008 1.870 1.950 1.850 1.920 314,056 +0.08(+4.35%)
Mar 24, 2008 1.890 1.890 1.830 1.840 522,880 +0.03(+1.66%)
Mar 21, 2008 1.980 1.980 1.760 1.810 683,555 +0.00(+0.00%)
Mar 20, 2008 1.980 1.980 1.760 1.810 683,555 -0.17(-8.59%)
Mar 19, 2008 2.100 2.100 1.960 1.980 295,074 -0.13(-6.16%)
Mar 18, 2008 2.080 2.150 2.060 2.110 125,076 +0.03(+1.44%)
Mar 17, 2008 2.060 2.130 2.010 2.080 563,126 -0.07(-3.26%)
Mar 14, 2008 2.250 2.250 2.100 2.150 355,960 -0.10(-4.44%)
Mar 13, 2008 2.150 2.260 2.140 2.250 81,675 +0.07(+3.21%)
Mar 12, 2008 2.160 2.290 2.160 2.180 109,975 +0.03(+1.40%)
Mar 11, 2008 2.100 2.200 2.100 2.150 209,120 +0.07(+3.37%)
Mar 10, 2008 2.140 2.140 2.060 2.080 292,237 -0.07(-3.26%)
Mar 07, 2008 2.180 2.200 2.100 2.150 80,288 -0.04(-1.83%)
Mar 06, 2008 2.330 2.330 2.160 2.190 138,350 -0.11(-4.78%)
Mar 05, 2008 2.320 2.490 2.300 2.300 990,977 -0.04(-1.71%)
Mar 04, 2008 2.370 2.370 2.210 2.340 193,646 -0.04(-1.68%)
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.