Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	0.6600	0.6800	0.6500	0.6600	127,830	+0.01(+1.54%)
Mar 30, 2016	0.6500	0.6700	0.6500	0.6500	9,946	-0.01(-1.52%)
Mar 29, 2016	0.6600	0.6700	0.6600	0.6600	20,490	+0.00(+0.00%)
Mar 28, 2016	0.6600	0.6600	0.6600	0.6600	6,100	+0.00(+0.00%)
Mar 24, 2016		0.6600	0.6600	0.6600	0	-0.01(-1.49%)
Mar 23, 2016	0.6700	0.6800	0.6700	0.6700	37,280	-0.01(-1.47%)
Mar 22, 2016	0.7100	0.7100	0.6800	0.6800	103,080	-0.03(-4.23%)
Mar 21, 2016	0.7000	0.7200	0.6700	0.7100	76,750	+0.03(+4.41%)
Mar 18, 2016	0.7000	0.7100	0.6800	0.6800	60,321	-0.01(-1.45%)
Mar 17, 2016	0.6700	0.6900	0.6600	0.6900	45,960	+0.02(+2.99%)
Mar 16, 2016	0.6500	0.6700	0.6500	0.6700	50,560	+0.00(+0.00%)
Mar 15, 2016	0.6750	0.6800	0.6700	0.6700	12,000	-0.01(-1.47%)
Mar 14, 2016	0.6600	0.6800	0.6500	0.6800	73,400	+0.00(+0.00%)
Mar 11, 2016	0.6800	0.6900	0.6500	0.6800	62,300	-0.01(-1.45%)
Mar 10, 2016	0.7000	0.7000	0.6700	0.6900	40,800	-0.01(-1.43%)
Mar 09, 2016	0.6800	0.7000	0.6700	0.7000	21,200	+0.01(+1.45%)
Mar 08, 2016	0.7200	0.7200	0.6700	0.6900	86,990	-0.02(-2.82%)
Mar 07, 2016	0.6900	0.7100	0.6800	0.7100	222,086	+0.03(+4.41%)
Mar 04, 2016	0.6900	0.7000	0.6100	0.6800	301,600	-0.01(-1.45%)
Mar 03, 2016	0.6700	0.6900	0.6700	0.6900	62,035	+0.03(+4.55%)
Mar 02, 2016	0.6600	0.6800	0.6500	0.6600	67,740	+0.00(+0.00%)
Mar 01, 2016	0.6400	0.6700	0.6400	0.6600	107,070	+0.03(+4.76%)
Feb 29, 2016	0.6400	0.6400	0.6300	0.6300	69,280	+0.01(+1.61%)
Feb 26, 2016	0.6200	0.6400	0.6200	0.6200	113,544	+0.00(+0.00%)
Feb 25, 2016	0.6500	0.6500	0.6100	0.6200	231,313	-0.03(-4.62%)
Feb 24, 2016	0.6700	0.6800	0.6400	0.6500	162,470	-0.02(-2.99%)
Feb 23, 2016		0.6900	0.6700	0.6700	60,200	-0.02(-2.90%)
Feb 22, 2016	0.6800	0.7000	0.6700	0.6900	33,228	+0.01(+1.47%)
Feb 19, 2016	0.6800	0.6800	0.6800	0.6800	34,650	+0.00(+0.00%)
Feb 18, 2016	0.7000	0.7000	0.6800	0.6800	78,400	-0.01(-1.45%)
Feb 17, 2016	0.6800	0.7000	0.6800	0.6900	115,410	+0.01(+1.47%)
Feb 16, 2016	0.6700	0.6800	0.6600	0.6800	25,330	+0.01(+1.49%)
Feb 12, 2016		0.6700	0.6700	0.6700	0	+0.01(+1.52%)
Feb 11, 2016	0.6700	0.6700	0.6500	0.6600	30,000	-0.01(-1.49%)
Feb 10, 2016	0.6700	0.6900	0.6700	0.6700	46,891	-0.02(-2.90%)
Feb 09, 2016	0.7000	0.7100	0.6900	0.6900	30,450	-0.02(-2.82%)
Feb 08, 2016	0.7400	0.7400	0.7100	0.7100	83,405	-0.03(-4.05%)
Feb 05, 2016	0.7400	0.7600	0.7300	0.7400	49,875	-0.01(-1.33%)
Feb 04, 2016	0.7700	0.7700	0.7300	0.7500	342,630	-0.03(-3.85%)
Feb 03, 2016	0.7700	0.7800	0.7500	0.7800	41,500	+0.02(+2.63%)
Feb 02, 2016	0.7600	0.7600	0.7400	0.7600	10,650	-0.01(-1.30%)
Feb 01, 2016	0.7600	0.7700	0.7500	0.7700	39,950	+0.02(+2.67%)
Jan 29, 2016	0.7700	0.7700	0.7500	0.7500	45,820	-0.01(-1.32%)
Jan 28, 2016	0.7600	0.7600	0.7500	0.7600	31,900	+0.00(+0.00%)
Jan 27, 2016	0.7500	0.8000	0.7300	0.7600	342,721	-0.10(-11.63%)
Jan 26, 2016	0.8600	0.8900	0.8600	0.8600	92,830	-0.02(-2.27%)
Jan 25, 2016	0.8500	0.8800	0.8500	0.8800	49,500	+0.01(+1.15%)
Jan 22, 2016	0.8500	0.8700	0.8500	0.8700	28,450	+0.00(+0.00%)
Jan 21, 2016	0.8000	0.8900	0.8000	0.8700	38,800	+0.03(+3.57%)
Jan 20, 2016	0.8200	0.8400	0.7500	0.8400	29,500	+0.05(+6.33%)
Jan 19, 2016	0.8100	0.8100	0.7400	0.7900	27,942	-0.06(-7.06%)
Jan 18, 2016	0.8000	0.8500	0.8000	0.8500	12,351	+0.02(+2.41%)
Jan 15, 2016	0.8200	0.8400	0.8100	0.8300	8,350	-0.02(-2.35%)
Jan 14, 2016	0.8700	0.8700	0.8500	0.8500	11,380	-0.01(-1.16%)
Jan 13, 2016	0.9000	0.9100	0.8500	0.8600	67,563	-0.05(-5.49%)
Jan 12, 2016	0.9400	0.9400	0.9000	0.9100	55,110	-0.01(-1.09%)
Jan 11, 2016	0.9800	0.9800	0.9100	0.9200	78,043	-0.05(-5.15%)
Jan 08, 2016	0.9200	0.9700	0.9200	0.9700	60,000	+0.05(+5.43%)
Jan 07, 2016	0.9300	0.9300	0.9200	0.9200	50,918	-0.02(-2.13%)
Jan 06, 2016	0.9400	0.9700	0.9400	0.9400	148,015	+0.01(+1.08%)
Jan 05, 2016	0.9300	0.9400	0.9200	0.9300	69,878	+0.03(+3.33%)

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.