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

Ur Energy Inc (TSX: URE )

2.370 +0.050 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2013 1.040 1.120 1.030 1.090 184,190 +0.09(+9.00%)
May 30, 2013 0.9800 1.020 0.9700 1.000 110,450 +0.02(+2.04%)
May 29, 2013 0.9300 0.9800 0.9300 0.9800 65,010 +0.04(+4.26%)
May 28, 2013 0.9200 0.9400 0.9000 0.9400 266,080 +0.02(+2.17%)
May 27, 2013 0.9200 0.9200 0.9100 0.9200 56,170 -0.06(-6.12%)
May 24, 2013 0.9600 0.9800 0.9400 0.9800 50,346 +0.03(+3.16%)
May 23, 2013 0.9400 0.9600 0.9300 0.9500 62,499 +0.02(+2.15%)
May 22, 2013 0.9200 0.9500 0.9200 0.9300 78,000 +0.00(+0.00%)
May 21, 2013 0.9500 0.9500 0.9100 0.9300 52,605 +0.00(+0.00%)
May 17, 2013 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
May 16, 2013 0.9100 0.9400 0.9100 0.9400 57,500 +0.05(+5.62%)
May 15, 2013 0.9000 0.9500 0.8600 0.8900 69,374 +0.01(+1.14%)
May 13, 2013 0.9100 0.9100 0.8800 0.8800 34,100 -0.05(-5.38%)
May 10, 2013 0.8900 0.9400 0.8900 0.9300 85,830 +0.03(+3.33%)
May 09, 2013 0.8800 0.9000 0.8800 0.9000 31,120 +0.00(+0.00%)
May 08, 2013 0.8600 0.9200 0.8400 0.9000 119,040 +0.04(+4.65%)
May 07, 2013 0.8500 0.8700 0.8500 0.8600 11,000 +0.02(+2.38%)
May 06, 2013 0.8200 0.8700 0.8200 0.8400 44,552 +0.01(+1.20%)
May 03, 2013 0.8100 0.8300 0.8100 0.8300 90,850 +0.00(+0.00%)
May 02, 2013 0.8000 0.8300 0.8000 0.8300 60,951 +0.03(+3.75%)
May 01, 2013 0.8300 0.8300 0.7900 0.8000 78,410 -0.06(-6.98%)
Apr 30, 2013 0.8100 0.8800 0.8100 0.8600 92,947 +0.06(+7.50%)
Apr 29, 2013 0.8000 0.8100 0.7900 0.8000 58,956 -0.01(-1.23%)
Apr 26, 2013 0.8000 0.8200 0.7600 0.8100 180,949 +0.03(+3.85%)
Apr 25, 2013 0.7800 0.7800 0.7700 0.7800 42,881 +0.01(+1.30%)
Apr 24, 2013 0.8000 0.8000 0.7700 0.7700 20,803 -0.02(-2.53%)
Apr 23, 2013 0.7900 0.8000 0.7700 0.7900 113,062 -0.01(-1.25%)
Apr 22, 2013 0.7900 0.8100 0.7800 0.8000 68,600 +0.01(+1.27%)
Apr 19, 2013 0.7900 0.8000 0.7800 0.7900 17,130 +0.00(+0.00%)
Apr 18, 2013 0.8100 0.8100 0.7800 0.7900 74,495 -0.02(-2.47%)
Apr 17, 2013 0.8200 0.8600 0.8100 0.8100 69,006 -0.03(-3.57%)
Apr 16, 2013 0.8500 0.8800 0.8300 0.8400 68,020 -0.02(-2.33%)
Apr 15, 2013 0.8800 0.8800 0.8300 0.8600 102,700 -0.06(-6.52%)
Apr 12, 2013 0.9200 0.9300 0.9000 0.9200 30,635 -0.01(-1.08%)
Apr 11, 2013 0.9100 0.9300 0.9100 0.9300 16,579 +0.03(+3.33%)
Apr 10, 2013 0.8900 0.9000 0.8900 0.9000 17,200 +0.02(+2.27%)
Apr 09, 2013 0.8900 0.9100 0.8700 0.8800 63,540 -0.01(-1.12%)
Apr 08, 2013 0.9100 0.9200 0.8900 0.8900 17,805 +0.00(+0.00%)
Apr 05, 2013 0.9000 0.9100 0.8900 0.8900 17,100 -0.01(-1.11%)
Apr 04, 2013 0.9100 0.9100 0.8800 0.9000 588,015 +0.01(+1.12%)
Apr 03, 2013 0.9200 0.9200 0.8900 0.8900 48,636 -0.03(-3.26%)
Apr 02, 2013 0.9500 0.9600 0.9100 0.9200 66,813 -0.03(-3.16%)
Apr 01, 2013 0.9500 0.9600 0.9500 0.9500 66,590 -0.03(-3.06%)
Mar 28, 2013 0.9800 0.9800 0.9800 0 +0.02(+2.08%)
Mar 27, 2013 0.9200 0.9600 0.9200 0.9600 50,229 +0.05(+5.49%)
Mar 26, 2013 0.9000 0.9100 0.8900 0.9100 5,700 -0.01(-1.09%)
Mar 25, 2013 0.9200 0.9200 0.9100 0.9200 6,500 +0.01(+1.10%)
Mar 22, 2013 0.9300 0.9300 0.9100 0.9100 21,800 +0.00(+0.00%)
Mar 21, 2013 0.9400 0.9400 0.9100 0.9100 29,276 -0.04(-4.21%)
Mar 20, 2013 0.9500 0.9600 0.9400 0.9500 23,424 -0.01(-1.04%)
Mar 19, 2013 0.9200 0.9800 0.9200 0.9600 150,900 +0.05(+5.49%)
Mar 18, 2013 0.9100 0.9200 0.9000 0.9100 23,920 -0.01(-1.09%)
Mar 15, 2013 0.9200 0.9300 0.9200 0.9200 45,170 -0.01(-1.08%)
Mar 14, 2013 0.9300 0.9400 0.9300 0.9300 36,400 +0.00(+0.00%)
Mar 13, 2013 0.9300 0.9500 0.9200 0.9300 74,250 +0.01(+1.09%)
Mar 12, 2013 0.9200 0.9300 0.9000 0.9200 161,838 +0.05(+5.75%)
Mar 11, 2013 0.8200 0.8900 0.8200 0.8700 92,770 +0.03(+3.57%)
Mar 08, 2013 0.8000 0.8400 0.7800 0.8400 73,441 +0.06(+7.69%)
Mar 07, 2013 0.7900 0.8000 0.7800 0.7800 19,900 +0.02(+2.63%)
Mar 06, 2013 0.7900 0.7900 0.7500 0.7600 66,890 -0.01(-1.30%)
Mar 05, 2013 0.7800 0.8000 0.7700 0.7700 92,100 -0.03(-3.75%)
Mar 04, 2013 0.7800 0.8100 0.7800 0.8000 129,934 +0.03(+3.90%)
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.