Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	0.9300	0.9400	0.9200	0.9200	24,770	-0.02(-2.13%)
May 30, 2012	0.9500	0.9700	0.9200	0.9400	72,769	-0.01(-1.05%)
May 29, 2012	0.9500	0.9700	0.9200	0.9500	88,845	+0.00(+0.00%)
May 28, 2012	0.9400	0.9500	0.9400	0.9500	2,220	+0.01(+1.06%)
May 25, 2012	0.9300	0.9400	0.9300	0.9400	24,465	+0.01(+1.08%)
May 24, 2012	0.9300	0.9400	0.9300	0.9300	32,793	-0.01(-1.06%)
May 23, 2012	0.9400	0.9400	0.9100	0.9400	23,901	+0.00(+0.00%)
May 22, 2012	0.9400	0.9700	0.9200	0.9400	143,503	+0.03(+3.30%)
May 18, 2012		0.9100	0.9100	0.9100	0	-0.01(-1.09%)
May 17, 2012	0.9100	0.9300	0.8800	0.9200	108,629	+0.01(+1.10%)
May 16, 2012	0.9800	0.9900	0.9100	0.9100	245,452	-0.10(-9.90%)
May 15, 2012	1.000	1.040	1.000	1.010	27,320	-0.01(-0.98%)
May 14, 2012	1.000	1.060	0.9700	1.020	88,809	-0.04(-3.77%)
May 11, 2012	1.020	1.060	1.020	1.060	36,104	+0.01(+0.95%)
May 10, 2012	1.070	1.080	1.050	1.050	27,416	-0.02(-1.87%)
May 09, 2012	1.030	1.080	1.010	1.070	33,037	+0.02(+1.90%)
May 08, 2012	1.050	1.080	1.020	1.050	89,280	+0.00(+0.00%)
May 07, 2012	1.030	1.070	1.030	1.050	32,562	+0.00(+0.00%)
May 04, 2012	1.060	1.080	1.040	1.050	42,568	-0.01(-0.94%)
May 03, 2012	1.100	1.130	1.060	1.060	18,961	-0.06(-5.36%)
May 02, 2012	1.140	1.140	1.080	1.120	51,112	+0.02(+1.82%)
May 01, 2012	1.080	1.140	1.080	1.100	156,081	+0.03(+2.80%)
Apr 30, 2012	1.050	1.070	1.040	1.070	35,306	+0.02(+1.90%)
Apr 27, 2012	1.050	1.060	1.040	1.050	13,733	+0.00(+0.00%)
Apr 26, 2012	1.020	1.070	1.000	1.050	80,263	+0.04(+3.96%)
Apr 25, 2012	1.020	1.020	0.9500	1.010	67,833	+0.00(+0.00%)
Apr 24, 2012	1.030	1.030	1.000	1.010	38,226	+0.01(+1.00%)
Apr 23, 2012	1.040	1.050	1.000	1.000	116,305	-0.03(-2.91%)
Apr 20, 2012	1.030	1.070	1.030	1.030	44,536	-0.01(-0.96%)
Apr 19, 2012	1.100	1.100	1.030	1.040	98,967	-0.06(-5.45%)
Apr 18, 2012	1.130	1.130	1.080	1.100	41,836	-0.03(-2.65%)
Apr 17, 2012	1.110	1.140	1.110	1.130	40,557	+0.03(+2.73%)
Apr 16, 2012	1.100	1.100	1.060	1.100	64,050	+0.00(+0.00%)
Apr 13, 2012	1.140	1.140	1.100	1.100	64,054	-0.05(-4.35%)
Apr 12, 2012	1.130	1.170	1.110	1.150	129,211	+0.02(+1.77%)
Apr 11, 2012	1.110	1.140	1.110	1.130	17,286	+0.00(+0.00%)
Apr 10, 2012	1.120	1.140	1.110	1.130	48,714	+0.01(+0.89%)
Apr 09, 2012	1.170	1.170	1.120	1.120	45,156	-0.05(-4.27%)
Apr 05, 2012	1.170	1.170	1.150	1.170	32,886	+0.02(+1.74%)
Apr 04, 2012	1.150	1.180	1.140	1.150	58,587	+0.01(+0.88%)
Apr 03, 2012	1.180	1.190	1.140	1.140	82,513	-0.05(-4.20%)
Apr 02, 2012	1.180	1.230	1.170	1.190	26,006	-0.03(-2.46%)
Mar 30, 2012	1.230	1.230	1.210	1.220	19,186	-0.01(-0.81%)
Mar 29, 2012	1.230	1.230	1.220	1.230	7,400	-0.02(-1.60%)
Mar 28, 2012	1.240	1.250	1.220	1.250	148,379	+0.00(+0.00%)
Mar 27, 2012	1.220	1.250	1.220	1.250	147,851	+0.03(+2.46%)
Mar 26, 2012	1.230	1.230	1.200	1.220	24,584	-0.01(-0.81%)
Mar 23, 2012	1.190	1.230	1.190	1.230	10,907	+0.05(+4.24%)
Mar 22, 2012	1.190	1.200	1.180	1.180	21,091	-0.04(-3.28%)
Mar 21, 2012	1.190	1.230	1.180	1.220	42,633	+0.05(+4.27%)
Mar 20, 2012	1.210	1.210	1.150	1.170	50,115	-0.04(-3.31%)
Mar 19, 2012	1.170	1.210	1.140	1.210	73,084	+0.03(+2.54%)
Mar 16, 2012	1.200	1.210	1.180	1.180	71,075	-0.03(-2.48%)
Mar 15, 2012	1.210	1.290	1.210	1.210	191,741	-0.01(-0.82%)
Mar 14, 2012	1.210	1.260	1.200	1.220	351,326	+0.02(+1.67%)
Mar 13, 2012	1.170	1.200	1.170	1.200	120,924	+0.03(+2.56%)
Mar 12, 2012	1.190	1.200	1.160	1.170	41,787	+0.00(+0.00%)
Mar 09, 2012	1.130	1.190	1.130	1.170	77,113	+0.03(+2.63%)
Mar 08, 2012	1.140	1.160	1.140	1.140	99,919	+0.01(+0.88%)
Mar 07, 2012	1.100	1.140	1.100	1.130	108,807	+0.02(+1.80%)
Mar 06, 2012	1.120	1.130	1.100	1.110	86,150	-0.02(-1.77%)
Mar 05, 2012	1.130	1.150	1.130	1.130	58,855	-0.01(-0.88%)
Mar 02, 2012	1.170	1.200	1.120	1.140	104,105	-0.03(-2.56%)

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.