Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.360 2.470 2.330 2.430 203,865 +0.10(+4.29%)
May 16, 2024 2.380 2.380 2.330 2.330 111,060 -0.03(-1.27%)
May 15, 2024 2.400 2.410 2.360 2.360 50,738 -0.02(-0.84%)
May 14, 2024 2.370 2.400 2.360 2.380 58,413 +0.00(+0.00%)
May 13, 2024 2.410 2.430 2.360 2.380 99,675 -0.02(-0.83%)
May 10, 2024 2.480 2.480 2.350 2.400 130,715 -0.07(-2.83%)
May 09, 2024 2.400 2.470 2.390 2.470 141,972 +0.07(+2.92%)
May 08, 2024 2.450 2.470 2.370 2.400 70,849 -0.06(-2.44%)
May 07, 2024 2.380 2.590 2.380 2.460 174,645 +0.03(+1.23%)
May 06, 2024 2.480 2.510 2.430 2.430 221,297 -0.01(-0.41%)
May 03, 2024 2.480 2.480 2.410 2.440 168,317 +0.01(+0.41%)
May 02, 2024 2.450 2.490 2.410 2.430 164,931 -0.03(-1.22%)
May 01, 2024 2.410 2.510 2.390 2.460 322,285 +0.11(+4.68%)
Apr 30, 2024 2.360 2.370 2.300 2.350 75,383 +0.01(+0.43%)
Apr 29, 2024 2.340 2.380 2.290 2.340 124,464 +0.03(+1.30%)
Apr 26, 2024 2.200 2.320 2.190 2.310 81,787 +0.10(+4.52%)
Apr 25, 2024 2.200 2.260 2.160 2.210 107,841 +0.01(+0.45%)
Apr 24, 2024 2.290 2.290 2.200 2.200 155,131 -0.14(-5.98%)
Apr 23, 2024 2.260 2.350 2.230 2.340 92,279 +0.06(+2.63%)
Apr 22, 2024 2.310 2.310 2.260 2.280 58,178 -0.02(-0.87%)
Apr 19, 2024 2.310 2.360 2.290 2.300 68,434 -0.03(-1.29%)
Apr 18, 2024 2.330 2.380 2.320 2.330 233,850 +0.01(+0.43%)
Apr 17, 2024 2.300 2.360 2.290 2.320 78,396 +0.00(+0.00%)
Apr 16, 2024 2.320 2.340 2.240 2.320 228,180 -0.01(-0.43%)
Apr 15, 2024 2.330 2.390 2.300 2.330 128,705 +0.01(+0.43%)
Apr 12, 2024 2.430 2.490 2.310 2.320 161,279 -0.11(-4.53%)
Apr 11, 2024 2.350 2.430 2.300 2.430 113,750 +0.09(+3.85%)
Apr 10, 2024 2.290 2.360 2.290 2.340 97,949 +0.03(+1.30%)
Apr 09, 2024 2.330 2.360 2.280 2.310 103,229 -0.03(-1.28%)
Apr 08, 2024 2.410 2.410 2.290 2.340 82,291 -0.03(-1.27%)
Apr 05, 2024 2.360 2.430 2.340 2.370 69,376 +0.06(+2.60%)
Apr 04, 2024 2.400 2.420 2.300 2.310 131,565 -0.11(-4.55%)
Apr 03, 2024 2.290 2.460 2.270 2.420 304,140 +0.14(+6.14%)
Apr 02, 2024 2.270 2.300 2.210 2.280 82,079 +0.03(+1.33%)
Apr 01, 2024 2.190 2.290 2.190 2.250 161,090 +0.09(+4.17%)
Mar 28, 2024 2.160 0 +0.00(+0.00%)
Mar 27, 2024 2.150 2.160 2.120 2.160 37,930 +0.00(+0.00%)
Mar 26, 2024 2.170 2.190 2.100 2.160 66,244 +0.01(+0.47%)
Mar 25, 2024 2.160 2.220 2.120 2.150 73,296 +0.01(+0.47%)
Mar 22, 2024 2.160 2.190 2.130 2.140 78,005 +0.01(+0.47%)
Mar 21, 2024 2.120 2.170 2.080 2.130 134,994 +0.05(+2.40%)
Mar 20, 2024 2.040 2.110 1.990 2.080 119,283 +0.06(+2.97%)
Mar 19, 2024 2.000 2.040 1.980 2.020 59,724 +0.01(+0.50%)
Mar 18, 2024 2.040 2.040 1.970 2.010 76,916 +0.03(+1.52%)
Mar 15, 2024 1.980 2.050 1.960 1.980 188,629 +0.03(+1.54%)
Mar 14, 2024 2.010 2.010 1.880 1.950 273,269 -0.03(-1.52%)
Mar 13, 2024 2.070 2.100 1.980 1.980 138,729 -0.07(-3.41%)
Mar 12, 2024 2.060 2.110 2.040 2.050 66,648 +0.01(+0.49%)
Mar 11, 2024 2.110 2.110 2.030 2.040 160,704 -0.06(-2.86%)
Mar 08, 2024 2.210 2.240 2.090 2.100 164,320 -0.12(-5.41%)
Mar 07, 2024 2.160 2.270 2.160 2.220 216,776 +0.07(+3.26%)
Mar 06, 2024 2.110 2.180 2.110 2.150 153,307 +0.05(+2.38%)
Mar 05, 2024 2.150 2.150 2.090 2.100 145,708 -0.07(-3.23%)
Mar 04, 2024 2.270 2.300 2.150 2.170 143,109 -0.08(-3.56%)
Mar 01, 2024 2.160 2.290 2.160 2.250 216,658 +0.09(+4.17%)
Feb 29, 2024 2.170 2.190 2.090 2.160 195,720 +0.02(+0.93%)
Feb 28, 2024 2.160 2.170 2.100 2.140 105,632 -0.06(-2.73%)
Feb 27, 2024 2.150 2.260 2.150 2.200 163,660 +0.06(+2.80%)
Feb 26, 2024 2.100 2.190 2.100 2.140 104,055 +0.00(+0.00%)
Feb 23, 2024 2.140 2.170 2.120 2.140 137,483 +0.00(+0.00%)
Feb 22, 2024 2.240 2.240 2.140 2.140 110,664 -0.03(-1.38%)
Feb 21, 2024 2.200 2.240 2.160 2.170 200,451 -0.01(-0.46%)
Feb 20, 2024 2.240 2.290 2.170 2.180 90,699 -0.07(-3.11%)
Feb 16, 2024 2.250 0 -0.03(-1.32%)
Feb 15, 2024 2.330 2.370 2.270 2.280 185,653 -0.06(-2.56%)
Feb 14, 2024 2.420 2.440 2.340 2.340 135,090 -0.06(-2.50%)
Feb 13, 2024 2.450 2.480 2.390 2.400 91,342 -0.06(-2.44%)
Feb 12, 2024 2.420 2.490 2.400 2.460 84,713 +0.03(+1.23%)
Feb 09, 2024 2.540 2.540 2.420 2.430 71,443 -0.05(-2.02%)
Feb 08, 2024 2.630 2.630 2.470 2.480 149,850 -0.11(-4.25%)
Feb 07, 2024 2.590 2.650 2.560 2.590 88,250 -0.01(-0.38%)
Feb 06, 2024 2.710 2.710 2.590 2.600 85,634 -0.08(-2.99%)
Feb 05, 2024 2.720 2.720 2.600 2.680 170,493 -0.01(-0.37%)
Feb 02, 2024 2.660 2.700 2.640 2.690 129,890 +0.05(+1.89%)
Feb 01, 2024 2.530 2.680 2.510 2.640 5,816,607 +0.16(+6.45%)
Jan 31, 2024 2.500 2.530 2.410 2.480 130,354 +0.00(+0.00%)
Jan 30, 2024 2.350 2.500 2.350 2.480 220,524 +0.11(+4.64%)
Jan 29, 2024 2.290 2.370 2.260 2.370 53,614 +0.03(+1.28%)
Jan 26, 2024 2.320 2.350 2.270 2.340 45,894 +0.03(+1.30%)
Jan 25, 2024 2.360 2.370 2.300 2.310 53,905 -0.09(-3.75%)
Jan 24, 2024 2.390 2.440 2.390 2.400 137,140 +0.02(+0.84%)
Jan 23, 2024 2.310 2.390 2.310 2.380 41,725 +0.09(+3.93%)
Jan 22, 2024 2.330 2.350 2.280 2.290 146,956 -0.04(-1.72%)
Jan 19, 2024 2.330 2.350 2.280 2.330 83,129 +0.00(+0.00%)
Jan 18, 2024 2.400 2.400 2.290 2.330 141,971 -0.02(-0.85%)
Jan 17, 2024 2.370 2.400 2.310 2.350 70,899 -0.03(-1.26%)
Jan 16, 2024 2.380 2.500 2.370 2.380 161,437 +0.01(+0.42%)
Jan 15, 2024 2.340 2.380 2.340 2.370 130,391 +0.03(+1.28%)
Jan 12, 2024 2.240 2.350 2.240 2.340 236,884 +0.18(+8.33%)
Jan 11, 2024 2.140 2.170 2.080 2.160 48,132 +0.03(+1.41%)
Jan 10, 2024 2.120 2.170 2.100 2.130 114,999 +0.02(+0.95%)
Jan 09, 2024 2.020 2.140 1.970 2.110 145,469 +0.12(+6.03%)
Jan 08, 2024 1.980 2.020 1.930 1.990 127,340 +0.03(+1.53%)
Jan 05, 2024 2.010 2.010 1.960 1.960 27,399 -0.05(-2.49%)
Jan 04, 2024 1.990 2.060 1.990 2.010 34,150 +0.03(+1.52%)
Jan 03, 2024 1.970 2.050 1.950 1.980 205,878 -0.01(-0.50%)
Jan 02, 2024 2.030 2.040 1.990 1.990 188,251 -0.03(-1.49%)
Dec 29, 2023 2.020 0 +0.05(+2.54%)
Dec 28, 2023 1.980 2.020 1.970 1.970 103,332 -0.05(-2.48%)
Dec 27, 2023 2.030 2.060 2.020 2.020 58,254 -0.03(-1.46%)
Dec 22, 2023 2.050 0 +0.00(+0.00%)
Dec 21, 2023 2.010 2.050 1.980 2.050 81,675 +0.09(+4.59%)
Dec 20, 2023 1.940 2.010 1.940 1.960 106,384 +0.00(+0.00%)
Dec 19, 2023 2.010 2.030 1.940 1.960 151,493 -0.08(-3.92%)
Dec 18, 2023 2.000 2.130 2.000 2.040 73,714 +0.04(+2.00%)
Dec 15, 2023 2.160 2.160 1.990 2.000 90,677 -0.09(-4.31%)
Dec 14, 2023 2.070 2.130 2.010 2.090 167,381 +0.03(+1.46%)
Dec 13, 2023 2.100 2.100 2.000 2.060 155,833 -0.05(-2.37%)
Dec 12, 2023 2.070 2.130 2.050 2.110 60,592 +0.03(+1.44%)
Dec 11, 2023 2.120 2.120 2.070 2.080 50,869 -0.07(-3.26%)
Dec 08, 2023 2.120 2.150 2.100 2.150 30,951 +0.06(+2.87%)
Dec 07, 2023 2.070 2.120 2.030 2.090 67,006 +0.03(+1.46%)
Dec 06, 2023 2.070 2.120 2.060 2.060 92,802 -0.04(-1.90%)
Dec 05, 2023 2.200 2.200 2.100 2.100 46,285 -0.04(-1.87%)
Dec 04, 2023 2.140 2.180 2.130 2.140 49,188 +0.04(+1.90%)
Dec 01, 2023 2.190 2.210 2.100 2.100 98,678 -0.09(-4.11%)
Nov 30, 2023 2.090 2.220 2.060 2.190 176,068 +0.09(+4.29%)
Nov 29, 2023 2.190 2.190 2.080 2.100 184,778 -0.11(-4.98%)
Nov 28, 2023 2.270 2.270 2.190 2.210 100,333 -0.04(-1.78%)
Nov 27, 2023 2.250 2.290 2.240 2.250 67,263 -0.02(-0.88%)
Nov 24, 2023 2.220 2.290 2.220 2.270 14,550 -0.01(-0.44%)
Nov 23, 2023 2.240 2.280 2.240 2.280 14,417 +0.02(+0.88%)
Nov 22, 2023 2.300 2.300 2.240 2.260 76,807 -0.04(-1.74%)
Nov 21, 2023 2.320 2.330 2.250 2.300 132,737 -0.03(-1.29%)
Nov 20, 2023 2.270 2.330 2.270 2.330 267,283 +0.04(+1.75%)
Nov 17, 2023 2.270 2.300 2.240 2.290 179,256 +0.08(+3.62%)
Nov 16, 2023 2.150 2.220 2.140 2.210 148,675 +0.05(+2.31%)
Nov 15, 2023 2.220 2.220 2.140 2.160 109,542 -0.06(-2.70%)
Nov 14, 2023 2.210 2.230 2.170 2.220 97,652 +0.03(+1.37%)
Nov 13, 2023 2.130 2.240 2.130 2.190 190,046 +0.06(+2.82%)
Nov 10, 2023 2.110 2.150 2.090 2.130 47,238 -0.02(-0.93%)
Nov 09, 2023 2.070 2.190 2.070 2.150 69,847 +0.07(+3.37%)
Nov 08, 2023 2.110 2.110 2.050 2.080 21,601 -0.02(-0.95%)
Nov 07, 2023 2.060 2.140 2.030 2.100 74,739 +0.02(+0.96%)
Nov 06, 2023 2.150 2.160 2.070 2.080 117,770 -0.09(-4.15%)
Nov 03, 2023 2.270 2.270 2.130 2.170 183,206 -0.10(-4.41%)
Nov 02, 2023 2.270 2.280 2.210 2.270 105,452 +0.03(+1.34%)
Nov 01, 2023 2.280 2.280 2.190 2.240 121,592 -0.04(-1.75%)
Oct 31, 2023 2.220 2.300 2.190 2.280 181,252 +0.09(+4.11%)
Oct 30, 2023 2.110 2.190 2.100 2.190 57,531 +0.09(+4.29%)
Oct 27, 2023 2.150 2.180 2.090 2.100 36,817 -0.04(-1.87%)
Oct 26, 2023 2.190 2.200 2.120 2.140 85,763 -0.06(-2.73%)
Oct 25, 2023 2.200 2.250 2.170 2.200 60,718 +0.00(+0.00%)
Oct 24, 2023 2.140 2.230 2.140 2.200 226,622 +0.06(+2.80%)
Oct 23, 2023 2.090 2.160 2.050 2.140 59,201 +0.05(+2.39%)
Oct 20, 2023 2.070 2.120 2.030 2.090 81,341 +0.03(+1.46%)
Oct 19, 2023 2.060 2.090 1.950 2.060 126,113 +0.00(+0.00%)
Oct 18, 2023 2.130 2.130 2.040 2.060 56,703 +0.03(+1.48%)
Oct 17, 2023 2.010 2.110 2.010 2.030 68,026 +0.04(+2.01%)
Oct 16, 2023 2.030 2.130 1.970 1.990 74,935 -0.03(-1.49%)
Oct 13, 2023 2.040 2.050 1.990 2.020 51,641 +0.02(+1.00%)
Oct 12, 2023 2.000 2.050 1.930 2.000 223,822 -0.04(-1.96%)
Oct 11, 2023 2.140 2.140 2.010 2.040 49,512 -0.06(-2.86%)
Oct 10, 2023 2.070 2.130 2.020 2.100 150,661 +0.05(+2.44%)
Oct 06, 2023 2.050 0 +0.06(+3.02%)
Oct 05, 2023 1.950 2.050 1.920 1.990 80,169 +0.09(+4.74%)
Oct 04, 2023 1.910 1.940 1.870 1.900 130,188 -0.03(-1.55%)
Oct 03, 2023 1.880 2.020 1.800 1.930 97,845 -0.04(-2.03%)
Oct 02, 2023 2.070 2.070 1.940 1.970 127,979 -0.09(-4.37%)
Sep 29, 2023 2.280 2.280 2.060 2.060 220,147 -0.18(-8.04%)
Sep 28, 2023 2.190 2.260 2.170 2.240 157,185 +0.09(+4.19%)
Sep 27, 2023 2.200 2.210 2.070 2.150 78,663 -0.02(-0.92%)
Sep 26, 2023 2.220 2.220 2.130 2.170 134,097 -0.01(-0.46%)
Sep 25, 2023 2.120 2.200 2.160 2.180 163,229 +0.10(+4.81%)
Sep 22, 2023 2.000 2.130 2.000 2.080 95,834 +0.10(+5.05%)
Sep 21, 2023 1.940 2.000 1.940 1.980 31,624 +0.00(+0.00%)
Sep 20, 2023 1.930 2.050 1.930 1.980 81,538 +0.02(+1.02%)
Sep 19, 2023 2.060 2.060 1.920 1.960 273,205 -0.14(-6.67%)
Sep 18, 2023 2.080 2.100 2.010 2.100 101,532 +0.03(+1.45%)
Sep 15, 2023 2.140 2.180 2.070 2.070 157,242 -0.04(-1.90%)
Sep 14, 2023 2.110 2.140 2.060 2.110 143,734 +0.06(+2.93%)
Sep 13, 2023 2.000 2.080 1.980 2.050 160,471 +0.10(+5.13%)
Sep 12, 2023 2.060 2.060 1.940 1.950 200,424 -0.05(-2.50%)
Sep 11, 2023 1.900 2.020 1.900 2.000 153,515 +0.07(+3.63%)
Sep 08, 2023 1.950 1.980 1.900 1.930 85,925 +0.01(+0.52%)
Sep 07, 2023 1.940 1.950 1.890 1.920 84,939 +0.00(+0.00%)
Sep 06, 2023 1.920 1.970 1.880 1.920 99,607 +0.00(+0.00%)
Sep 05, 2023 1.850 1.920 1.840 1.920 204,691 +0.10(+5.49%)
Sep 01, 2023 1.820 0 +0.02(+1.11%)
Aug 31, 2023 1.790 1.800 1.730 1.800 98,216 +0.04(+2.27%)
Aug 30, 2023 1.740 1.800 1.740 1.760 103,636 -0.01(-0.56%)
Aug 29, 2023 1.750 1.780 1.710 1.770 66,431 +0.02(+1.14%)
Aug 28, 2023 1.730 1.760 1.730 1.750 51,023 +0.02(+1.16%)
Aug 25, 2023 1.660 1.730 1.650 1.730 88,860 +0.07(+4.22%)
Aug 24, 2023 1.710 1.710 1.650 1.660 79,089 -0.06(-3.49%)
Aug 23, 2023 1.600 1.720 1.600 1.720 159,368 +0.07(+4.24%)
Aug 22, 2023 1.700 1.700 1.630 1.650 40,144 -0.03(-1.79%)
Aug 21, 2023 1.590 1.690 1.580 1.680 96,197 +0.10(+6.33%)
Aug 18, 2023 1.500 1.600 1.500 1.580 90,052 +0.08(+5.33%)
Aug 17, 2023 1.490 1.520 1.470 1.500 23,257 +0.00(+0.00%)
Aug 16, 2023 1.500 1.530 1.480 1.500 42,675 +0.00(+0.00%)
Aug 15, 2023 1.590 1.590 1.500 1.500 41,813 -0.09(-5.66%)
Aug 14, 2023 1.600 1.600 1.550 1.590 27,518 -0.01(-0.63%)
Aug 11, 2023 1.510 1.600 1.510 1.600 78,441 +0.11(+7.38%)
Aug 10, 2023 1.530 1.590 1.490 1.490 130,304 -0.03(-1.97%)
Aug 09, 2023 1.450 1.520 1.450 1.520 194,136 +0.09(+6.29%)
Aug 08, 2023 1.330 1.450 1.330 1.430 69,686 +0.03(+2.14%)
Aug 04, 2023 1.400 0 -0.01(-0.71%)
Aug 03, 2023 1.390 1.430 1.380 1.410 51,804 +0.01(+0.71%)
Aug 02, 2023 1.390 1.410 1.350 1.400 16,739 -0.02(-1.41%)
Aug 01, 2023 1.400 1.420 1.380 1.420 22,465 +0.02(+1.43%)
Jul 31, 2023 1.340 1.450 1.340 1.400 91,405 +0.05(+3.70%)
Jul 28, 2023 1.330 1.360 1.330 1.350 40,080 +0.04(+3.05%)
Jul 27, 2023 1.320 1.340 1.300 1.310 63,048 -0.03(-2.24%)
Jul 26, 2023 1.340 1.350 1.310 1.340 29,600 +0.02(+1.52%)
Jul 25, 2023 1.310 1.340 1.300 1.320 35,413 +0.04(+3.13%)
Jul 24, 2023 1.280 1.300 1.280 1.280 12,860 -0.02(-1.54%)
Jul 21, 2023 1.330 1.330 1.280 1.300 18,300 +0.01(+0.78%)
Jul 20, 2023 1.300 1.330 1.290 1.290 6,569 -0.06(-4.44%)
Jul 19, 2023 1.350 1.350 1.290 1.350 39,968 +0.05(+3.85%)
Jul 18, 2023 1.300 1.330 1.290 1.300 33,837 +0.03(+2.36%)
Jul 17, 2023 1.320 1.320 1.270 1.270 33,663 -0.04(-3.05%)
Jul 14, 2023 1.330 1.350 1.290 1.310 45,246 -0.01(-0.76%)
Jul 13, 2023 1.280 1.340 1.270 1.320 29,769 +0.04(+3.13%)
Jul 12, 2023 1.260 1.280 1.260 1.280 17,973 +0.03(+2.40%)
Jul 11, 2023 1.280 1.290 1.250 1.250 35,235 -0.01(-0.79%)
Jul 10, 2023 1.300 1.300 1.220 1.260 55,382 -0.02(-1.56%)
Jul 07, 2023 1.260 1.300 1.260 1.280 19,030 +0.01(+0.79%)
Jul 06, 2023 1.360 1.360 1.250 1.270 35,469 -0.09(-6.62%)
Jul 05, 2023 1.390 1.390 1.350 1.360 11,766 -0.01(-0.73%)
Jul 04, 2023 1.310 1.370 1.250 1.370 24,475 +0.00(+0.00%)
Jun 30, 2023 1.370 0 +0.00(+0.00%)
Jun 29, 2023 1.370 1.400 1.360 1.370 77,266 -0.01(-0.72%)
Jun 28, 2023 1.340 1.390 1.330 1.380 25,043 +0.04(+2.99%)
Jun 27, 2023 1.380 1.380 1.340 1.340 34,924 -0.04(-2.90%)
Jun 26, 2023 1.360 1.380 1.340 1.380 47,300 -0.01(-0.72%)
Jun 23, 2023 1.340 1.390 1.320 1.390 35,651 +0.06(+4.51%)
Jun 22, 2023 1.350 1.360 1.330 1.330 23,012 -0.03(-2.21%)
Jun 21, 2023 1.370 1.380 1.360 1.360 17,785 -0.01(-0.73%)
Jun 20, 2023 1.440 1.440 1.370 1.370 17,370 -0.09(-6.16%)
Jun 19, 2023 1.430 1.460 1.430 1.460 3,452 -0.01(-0.68%)
Jun 16, 2023 1.400 1.490 1.360 1.470 54,565 +0.07(+5.00%)
Jun 15, 2023 1.380 1.410 1.350 1.400 36,513 +0.00(+0.00%)
Jun 14, 2023 1.450 1.450 1.330 1.400 57,498 -0.03(-2.10%)
Jun 13, 2023 1.470 1.490 1.430 1.430 90,188 -0.01(-0.69%)
Jun 12, 2023 1.420 1.460 1.410 1.440 37,330 +0.03(+2.13%)
Jun 09, 2023 1.400 1.420 1.380 1.410 65,761 -0.02(-1.40%)
Jun 08, 2023 1.390 1.430 1.370 1.430 104,775 +0.02(+1.42%)
Jun 07, 2023 1.420 1.430 1.400 1.410 215,023 +0.00(+0.00%)
Jun 06, 2023 1.460 1.460 1.390 1.410 66,615 -0.02(-1.40%)
Jun 05, 2023 1.370 1.470 1.340 1.430 442,273 +0.10(+7.52%)
Jun 02, 2023 1.320 1.340 1.280 1.330 132,436 +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.