Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021		1.750	1.750	1.750	0	+0.11(+6.71%)
Jun 29, 2021	1.730	1.730	1.620	1.640	247,594	-0.08(-4.65%)
Jun 28, 2021	1.750	1.780	1.720	1.720	182,317	-0.02(-1.15%)
Jun 25, 2021	1.900	1.910	1.700	1.740	576,991	-0.20(-10.31%)
Jun 24, 2021	1.910	1.950	1.860	1.940	132,670	+0.03(+1.57%)
Jun 23, 2021	1.950	1.950	1.870	1.910	314,780	-0.03(-1.55%)
Jun 22, 2021	1.920	2.010	1.910	1.940	134,413	+0.00(+0.00%)
Jun 21, 2021	1.970	1.970	1.890	1.940	125,640	-0.02(-1.02%)
Jun 18, 2021	2.020	2.080	1.940	1.960	197,493	-0.08(-3.92%)
Jun 17, 2021	2.070	2.140	1.940	2.040	224,545	-0.06(-2.86%)
Jun 16, 2021	2.020	2.120	2.000	2.100	259,178	+0.08(+3.96%)
Jun 15, 2021	1.950	2.040	1.910	2.020	214,841	+0.09(+4.66%)
Jun 14, 2021	1.980	2.010	1.830	1.930	322,611	-0.08(-3.98%)
Jun 11, 2021	1.950	2.050	1.950	2.010	175,617	+0.06(+3.08%)
Jun 10, 2021	1.940	1.980	1.890	1.950	151,439	+0.02(+1.04%)
Jun 09, 2021	1.970	1.970	1.900	1.930	249,665	-0.06(-3.02%)
Jun 08, 2021	2.030	2.030	1.920	1.990	196,412	+0.00(+0.00%)
Jun 07, 2021	1.880	2.030	1.860	1.990	418,115	+0.13(+6.99%)
Jun 04, 2021	1.770	1.860	1.730	1.860	129,809	+0.13(+7.51%)
Jun 03, 2021	1.840	1.840	1.730	1.730	530,209	-0.14(-7.49%)
Jun 02, 2021	1.860	1.900	1.820	1.870	95,426	-0.02(-1.06%)
Jun 01, 2021	1.790	1.890	1.790	1.890	130,958	+0.12(+6.78%)
May 31, 2021	1.820	1.820	1.730	1.770	36,315	+0.00(+0.00%)
May 28, 2021	1.820	1.870	1.680	1.770	316,819	-0.02(-1.12%)
May 27, 2021	1.740	1.840	1.690	1.790	241,243	+0.09(+5.29%)
May 26, 2021	1.710	1.760	1.690	1.700	84,326	+0.04(+2.41%)
May 25, 2021	1.790	1.790	1.660	1.660	196,412	-0.17(-9.29%)
May 21, 2021		1.830	1.830	1.830	0	-0.04(-2.14%)
May 20, 2021	1.770	1.880	1.730	1.870	153,894	+0.07(+3.89%)
May 19, 2021	1.750	1.810	1.670	1.800	215,514	+0.01(+0.56%)
May 18, 2021	1.770	1.820	1.690	1.790	164,606	-0.01(-0.56%)
May 17, 2021	1.700	1.800	1.680	1.800	192,144	+0.10(+5.88%)
May 14, 2021	1.620	1.720	1.590	1.700	86,100	+0.14(+8.97%)
May 13, 2021	1.600	1.710	1.530	1.560	287,040	-0.03(-1.89%)
May 12, 2021	1.680	1.720	1.580	1.590	222,328	-0.11(-6.47%)
May 11, 2021	1.610	1.770	1.570	1.700	320,147	-0.05(-2.86%)
May 10, 2021	1.700	1.810	1.600	1.750	390,774	+0.05(+2.94%)
May 07, 2021	1.560	1.740	1.550	1.700	380,168	+0.11(+6.92%)
May 06, 2021	1.640	1.640	1.480	1.590	165,949	+0.00(+0.00%)
May 05, 2021	1.450	1.610	1.440	1.590	301,324	+0.13(+8.90%)
May 04, 2021	1.520	1.520	1.420	1.460	130,296	-0.07(-4.58%)
May 03, 2021	1.450	1.530	1.400	1.530	146,427	+0.12(+8.51%)
Apr 30, 2021	1.360	1.410	1.360	1.410	59,801	+0.03(+2.17%)
Apr 29, 2021	1.430	1.430	1.340	1.380	106,574	-0.05(-3.50%)
Apr 28, 2021	1.330	1.430	1.330	1.430	102,128	+0.11(+8.33%)
Apr 27, 2021	1.350	1.350	1.300	1.320	64,589	+0.00(+0.00%)
Apr 26, 2021	1.310	1.350	1.290	1.320	90,992	-0.01(-0.75%)
Apr 23, 2021	1.300	1.330	1.300	1.330	35,107	+0.02(+1.53%)
Apr 22, 2021	1.360	1.360	1.280	1.310	84,705	-0.02(-1.50%)
Apr 21, 2021	1.270	1.360	1.270	1.330	82,644	+0.06(+4.72%)
Apr 20, 2021	1.310	1.320	1.230	1.270	174,030	-0.03(-2.31%)
Apr 19, 2021	1.370	1.370	1.260	1.300	138,479	-0.01(-0.76%)
Apr 16, 2021	1.320	1.330	1.270	1.310	111,672	-0.03(-2.24%)
Apr 15, 2021	1.380	1.380	1.320	1.340	119,840	-0.04(-2.90%)
Apr 14, 2021	1.410	1.440	1.370	1.380	77,227	+0.01(+0.73%)
Apr 13, 2021	1.480	1.480	1.370	1.370	131,805	-0.08(-5.52%)
Apr 12, 2021	1.510	1.510	1.420	1.450	159,820	-0.06(-3.97%)
Apr 09, 2021	1.600	1.620	1.500	1.510	101,625	-0.07(-4.43%)
Apr 08, 2021	1.540	1.590	1.520	1.580	124,364	+0.07(+4.64%)
Apr 07, 2021	1.590	1.590	1.500	1.510	217,567	-0.06(-3.82%)
Apr 06, 2021	1.580	1.580	1.500	1.570	165,639	+0.00(+0.00%)
Apr 05, 2021	1.550	1.600	1.490	1.570	235,618	+0.08(+5.37%)

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.