Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	4.230	4.270	4.120	4.180	471,274	-0.04(-0.95%)
May 30, 2007	4.120	4.400	4.120	4.220	809,554	-0.02(-0.47%)
May 29, 2007	4.480	4.490	4.200	4.240	557,054	-0.26(-5.78%)
May 25, 2007	4.440	4.560	4.410	4.500	648,221	+0.13(+2.97%)
May 24, 2007	4.590	4.630	4.340	4.370	630,969	-0.25(-5.41%)
May 23, 2007	4.800	4.800	4.580	4.620	738,158	-0.18(-3.75%)
May 22, 2007	4.680	4.900	4.660	4.800	3,251,316	+0.48(+11.11%)
May 21, 2007	4.060	4.380	3.960	4.320	1,340,395	+0.00(+0.00%)
May 18, 2007	4.060	4.380	3.960	4.320	1,340,395	+0.30(+7.46%)
May 17, 2007	3.910	4.090	3.850	4.020	836,077	+0.07(+1.77%)
May 16, 2007	3.990	4.070	3.900	3.950	441,424	-0.07(-1.74%)
May 15, 2007	4.030	4.140	4.000	4.020	996,652	-0.06(-1.47%)
May 14, 2007	4.180	4.220	4.020	4.080	500,425	-0.17(-4.00%)
May 11, 2007	4.270	4.280	4.160	4.250	1,324,357	-0.04(-0.93%)
May 10, 2007	4.430	4.460	4.130	4.290	2,732,822	-0.25(-5.51%)
May 09, 2007	4.500	4.650	4.380	4.540	770,555	-0.03(-0.66%)
May 08, 2007	4.620	4.730	4.550	4.570	537,878	-0.13(-2.77%)
May 07, 2007	4.700	4.720	4.550	4.700	2,523,190	+0.05(+1.08%)
May 04, 2007	4.630	4.720	4.550	4.650	493,146	+0.12(+2.65%)
May 03, 2007	4.640	4.640	4.520	4.530	434,462	-0.10(-2.16%)
May 02, 2007	4.400	4.630	4.400	4.630	972,702	+0.28(+6.44%)

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.