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 -0.130 (-5.18%)
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, 2009 1.160 1.210 1.120 1.210 647,939 +0.06(+5.22%)
May 28, 2009 1.060 1.160 1.060 1.150 410,352 +0.09(+8.49%)
May 27, 2009 1.130 1.140 1.020 1.060 725,957 -0.07(-6.19%)
May 26, 2009 1.190 1.190 1.130 1.130 742,768 -0.07(-5.83%)
May 25, 2009 1.190 1.220 1.170 1.200 144,087 +0.01(+0.84%)
May 22, 2009 1.220 1.220 1.180 1.190 164,950 -0.01(-0.83%)
May 21, 2009 1.240 1.240 1.190 1.200 893,522 -0.04(-3.23%)
May 20, 2009 1.260 1.310 1.230 1.240 435,604 -0.01(-0.80%)
May 19, 2009 1.210 1.290 1.190 1.250 1,040,751 +0.07(+5.93%)
May 15, 2009 1.220 1.220 1.180 1.180 386,065 -0.02(-1.67%)
May 14, 2009 1.200 1.220 1.160 1.200 1,110,906 -0.03(-2.44%)
May 13, 2009 1.350 1.360 1.180 1.230 1,229,549 -0.12(-8.89%)
May 12, 2009 1.300 1.390 1.250 1.350 3,997,232 +0.10(+8.00%)
May 11, 2009 1.200 1.250 1.160 1.250 601,734 +0.04(+3.31%)
May 08, 2009 1.220 1.220 1.170 1.210 661,094 +0.05(+4.31%)
May 07, 2009 1.230 1.250 1.150 1.160 998,710 -0.05(-4.13%)
May 06, 2009 1.210 1.220 1.160 1.210 527,949 +0.07(+6.14%)
May 05, 2009 1.220 1.220 1.120 1.140 1,959,931 -0.06(-5.00%)
May 04, 2009 1.180 1.250 1.180 1.200 1,367,356 +0.07(+6.19%)
May 01, 2009 1.100 1.150 1.040 1.130 1,181,588 +0.10(+9.71%)
Apr 30, 2009 1.210 1.250 1.020 1.030 3,269,679 -0.12(-10.43%)
Apr 29, 2009 1.120 1.200 1.120 1.150 1,659,696 +0.08(+7.48%)
Apr 28, 2009 1.140 1.140 1.070 1.070 1,625,473 -0.07(-6.14%)
Apr 27, 2009 1.020 1.220 1.010 1.140 3,120,716 +0.14(+14.00%)
Apr 24, 2009 0.9300 1.070 0.9200 1.000 2,976,944 +0.08(+8.70%)
Apr 23, 2009 0.8500 0.9300 0.8500 0.9200 956,420 +0.07(+8.24%)
Apr 22, 2009 0.8100 0.8500 0.7900 0.8500 1,023,425 +0.05(+6.25%)
Apr 21, 2009 0.7200 0.8100 0.7200 0.8000 581,231 +0.06(+8.11%)
Apr 20, 2009 0.8600 0.8600 0.7000 0.7400 791,724 -0.12(-13.95%)
Apr 17, 2009 0.8800 0.8800 0.8500 0.8600 354,786 -0.01(-1.15%)
Apr 16, 2009 0.8000 0.9100 0.7900 0.8700 1,278,400 +0.07(+8.75%)
Apr 15, 2009 0.7800 0.8600 0.7800 0.8000 2,929,060 +0.03(+3.90%)
Apr 14, 2009 0.7400 0.8000 0.7100 0.7700 1,006,086 +0.05(+6.94%)
Apr 13, 2009 0.7000 0.7200 0.6800 0.7200 2,149,079 +0.02(+2.86%)
Apr 09, 2009 0.6800 0.7400 0.6700 0.7000 635,008 +0.02(+2.94%)
Apr 08, 2009 0.6900 0.7400 0.6700 0.6800 152,772 +0.01(+1.49%)
Apr 07, 2009 0.7000 0.7200 0.6500 0.6700 366,803 -0.03(-4.29%)
Apr 06, 2009 0.7200 0.7200 0.6700 0.7000 312,381 -0.02(-2.78%)
Apr 03, 2009 0.7300 0.7400 0.6400 0.7200 171,071 -0.02(-2.70%)
Apr 02, 2009 0.7000 0.7400 0.6900 0.7400 380,290 +0.04(+5.71%)
Apr 01, 2009 0.6400 0.7000 0.6400 0.7000 376,762 +0.05(+7.69%)
Mar 31, 2009 0.6600 0.6700 0.6400 0.6500 322,878 +0.02(+3.17%)
Mar 30, 2009 0.6600 0.7000 0.6300 0.6300 89,702 -0.05(-7.35%)
Mar 26, 2009 0.6900 0.7000 0.6500 0.6800 489,261 +0.00(+0.00%)
Mar 25, 2009 0.6300 0.6800 0.6100 0.6800 390,125 +0.06(+9.68%)
Mar 24, 2009 0.6400 0.6500 0.6100 0.6200 148,357 +0.00(+0.00%)
Mar 23, 2009 0.6100 0.6300 0.6100 0.6200 341,264 +0.01(+1.64%)
Mar 20, 2009 0.6400 0.6500 0.6000 0.6100 830,797 -0.03(-4.69%)
Mar 19, 2009 0.6600 0.6600 0.6300 0.6400 366,455 +0.01(+1.59%)
Mar 18, 2009 0.6400 0.6500 0.6200 0.6300 231,230 -0.02(-3.08%)
Mar 17, 2009 0.6700 0.6700 0.6500 0.6500 311,985 -0.01(-1.52%)
Mar 16, 2009 0.7000 0.7000 0.6600 0.6600 73,453 -0.02(-2.94%)
Mar 13, 2009 0.6600 0.6800 0.6500 0.6800 44,680 +0.02(+3.03%)
Mar 12, 2009 0.6400 0.6800 0.6400 0.6600 56,973 +0.02(+3.13%)
Mar 11, 2009 0.6500 0.6700 0.6400 0.6400 48,257 +0.00(+0.00%)
Mar 10, 2009 0.6700 0.6700 0.6400 0.6400 154,840 +0.00(+0.00%)
Mar 09, 2009 0.6300 0.6700 0.6200 0.6400 40,405 +0.00(+0.00%)
Mar 06, 2009 0.6500 0.6500 0.6100 0.6400 171,150 -0.03(-4.48%)
Mar 05, 2009 0.6800 0.6800 0.6500 0.6700 24,684 +0.00(+0.00%)
Mar 04, 2009 0.7000 0.7100 0.6700 0.6700 107,065 +0.04(+6.35%)
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.