Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	0.7400	0.7400	0.7100	0.7200	64,074	-0.03(-4.00%)
Oct 29, 2015	0.7400	0.7500	0.7400	0.7500	8,078	+0.02(+2.74%)
Oct 28, 2015	0.7400	0.7600	0.7300	0.7300	22,235	-0.01(-1.35%)
Oct 27, 2015	0.7400	0.7500	0.7300	0.7400	8,836	-0.01(-1.33%)
Oct 26, 2015	0.7500	0.7500	0.7500	0.7500	4,500	+0.00(+0.00%)
Oct 23, 2015	0.7300	0.7500	0.7300	0.7500	31,500	+0.00(+0.00%)
Oct 22, 2015	0.7500	0.7500	0.7400	0.7500	30,965	-0.03(-3.85%)
Oct 21, 2015	0.7900	0.7900	0.7300	0.7800	28,000	+0.01(+1.30%)
Oct 20, 2015	0.8000	0.8000	0.7600	0.7700	19,330	+0.00(+0.00%)
Oct 19, 2015	0.7900	0.7900	0.7700	0.7700	25,600	-0.02(-2.53%)
Oct 16, 2015	0.7900	0.8000	0.7600	0.7900	15,600	-0.01(-1.25%)
Oct 15, 2015	0.8000	0.8100	0.8000	0.8000	8,200	+0.00(+0.00%)
Oct 14, 2015	0.8000	0.8200	0.8000	0.8000	6,500	-0.01(-1.23%)
Oct 13, 2015	0.8300	0.8300	0.8000	0.8100	11,550	-0.01(-1.22%)
Oct 09, 2015		0.8200	0.8200	0.8200	0	-0.02(-2.38%)
Oct 08, 2015	0.8500	0.8700	0.8100	0.8400	25,400	-0.01(-1.18%)
Oct 07, 2015	0.7800	0.8500	0.7800	0.8500	36,793	+0.06(+7.59%)
Oct 06, 2015	0.8000	0.8000	0.7800	0.7900	61,683	-0.03(-3.66%)
Oct 05, 2015	0.7800	0.8300	0.7600	0.8200	44,936	+0.06(+7.89%)
Oct 02, 2015	0.7300	0.7600	0.7200	0.7600	6,700	+0.02(+2.70%)
Oct 01, 2015	0.7600	0.7600	0.7400	0.7400	1,500	+0.00(+0.00%)
Sep 30, 2015	0.7300	0.7500	0.7300	0.7400	59,250	+0.01(+1.37%)
Sep 29, 2015	0.7500	0.7600	0.7200	0.7300	28,080	-0.04(-5.19%)
Sep 28, 2015	0.7900	0.7900	0.7500	0.7700	24,875	-0.03(-3.75%)
Sep 25, 2015	0.7700	0.8000	0.7600	0.8000	23,300	+0.03(+3.90%)
Sep 24, 2015	0.7900	0.8000	0.7700	0.7700	9,950	-0.01(-1.28%)
Sep 23, 2015	0.7700	0.7800	0.7700	0.7800	25,100	+0.01(+1.30%)
Sep 22, 2015	0.7800	0.7800	0.7600	0.7700	27,638	+0.00(+0.00%)
Sep 21, 2015	0.7900	0.8000	0.7600	0.7700	41,513	+0.02(+2.67%)
Sep 18, 2015	0.7800	0.8100	0.7500	0.7500	188,438	-0.05(-6.25%)
Sep 17, 2015	0.7900	0.8100	0.7500	0.8000	27,568	+0.01(+1.27%)
Sep 16, 2015	0.8100	0.8100	0.7800	0.7900	117,000	-0.03(-3.66%)
Sep 15, 2015	0.8000	0.8300	0.8000	0.8200	15,700	+0.00(+0.00%)
Sep 14, 2015	0.8300	0.8400	0.8200	0.8200	15,300	-0.03(-3.53%)
Sep 11, 2015	0.8500	0.8800	0.8300	0.8500	16,166	-0.01(-1.16%)
Sep 10, 2015	0.9000	0.9000	0.8600	0.8600	14,600	-0.04(-4.44%)
Sep 09, 2015	0.8600	0.9100	0.8600	0.9000	12,750	+0.04(+4.65%)
Sep 08, 2015	0.8600	0.8600	0.8200	0.8600	20,114	+0.00(+0.00%)
Sep 04, 2015		0.8600	0.8600	0.8600	0	+0.01(+1.18%)
Sep 03, 2015	0.8400	0.8500	0.8300	0.8500	3,700	+0.00(+0.00%)
Sep 02, 2015	0.8600	0.8700	0.8300	0.8500	32,230	-0.03(-3.41%)
Sep 01, 2015	0.8500	0.8800	0.8500	0.8800	22,600	+0.00(+0.00%)
Aug 31, 2015	0.8300	0.8800	0.8300	0.8800	27,300	+0.05(+6.02%)
Aug 28, 2015	0.7800	0.8400	0.7800	0.8300	35,780	+0.05(+6.41%)
Aug 27, 2015	0.7500	0.8100	0.7500	0.7800	74,429	+0.02(+2.63%)
Aug 26, 2015	0.7900	0.8000	0.7400	0.7600	27,700	+0.01(+1.33%)
Aug 25, 2015	0.7400	0.8000	0.7400	0.7500	18,800	+0.00(+0.00%)
Aug 24, 2015	0.7300	0.7900	0.7300	0.7500	53,580	-0.05(-6.25%)
Aug 21, 2015	0.8200	0.8300	0.7900	0.8000	38,200	+0.00(+0.00%)
Aug 20, 2015	0.8000	0.8500	0.7900	0.8000	35,000	+0.00(+0.00%)
Aug 19, 2015	0.8000	0.8200	0.7900	0.8000	8,500	+0.01(+1.27%)
Aug 18, 2015	0.8400	0.8400	0.7900	0.7900	41,900	-0.05(-5.95%)
Aug 17, 2015	0.8500	0.8500	0.8300	0.8400	12,500	-0.02(-2.33%)
Aug 14, 2015	0.8900	0.8900	0.8600	0.8600	21,475	-0.03(-3.37%)
Aug 13, 2015	0.9200	0.9200	0.8900	0.8900	22,963	-0.05(-5.32%)
Aug 12, 2015	0.9400	0.9400	0.9000	0.9400	90,537	-0.02(-2.08%)
Aug 11, 2015	0.9800	0.9800	0.9600	0.9600	9,200	-0.01(-1.03%)
Aug 10, 2015	1.020	1.020	0.9600	0.9700	20,611	-0.02(-2.02%)
Aug 07, 2015	0.9800	1.020	0.9600	0.9900	51,682	+0.02(+2.06%)
Aug 06, 2015	0.9000	0.9700	0.9000	0.9700	81,597	+0.05(+5.43%)
Aug 05, 2015	0.9000	0.9200	0.8900	0.9200	41,528	+0.03(+3.37%)

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.