Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.8100 0.8100 0.7700 0.7900 176,315 -0.03(-3.66%)
Jul 28, 2017 0.8100 0.8200 0.8100 0.8200 16,700 +0.00(+0.00%)
Jul 27, 2017 0.8300 0.8500 0.8000 0.8200 59,750 -0.04(-4.65%)
Jul 26, 2017 0.8400 0.8600 0.8200 0.8600 24,800 +0.02(+2.38%)
Jul 25, 2017 0.8400 0.8400 0.8300 0.8400 6,222 +0.00(+0.00%)
Jul 24, 2017 0.8400 0.8400 0.8300 0.8400 4,850 +0.00(+0.00%)
Jul 21, 2017 0.8500 0.8500 0.8300 0.8400 33,222 -0.03(-3.45%)
Jul 20, 2017 0.9000 0.8300 0.8700 92,493 -0.03(-3.33%)
Jul 19, 2017 0.8400 0.9000 0.8400 0.9000 150,750 +0.07(+8.43%)
Jul 18, 2017 0.8200 0.8400 0.8000 0.8300 46,000 -0.02(-2.35%)
Jul 17, 2017 0.7900 0.8500 0.7900 0.8500 129,252 +0.07(+8.97%)
Jul 14, 2017 0.7800 0.7800 0.7500 0.7800 25,500 +0.02(+2.63%)
Jul 13, 2017 0.7500 0.7600 0.7400 0.7600 21,168 -0.01(-1.30%)
Jul 12, 2017 0.8000 0.8000 0.7700 0.7700 2,700 -0.01(-1.28%)
Jul 11, 2017 0.7800 0.7800 0.7600 0.7800 12,600 -0.01(-1.27%)
Jul 10, 2017 0.7800 0.8000 0.7700 0.7900 9,000 +0.00(+0.00%)
Jul 07, 2017 0.8000 0.8000 0.7800 0.7900 9,402 -0.03(-3.66%)
Jul 06, 2017 0.8000 0.8200 0.7900 0.8200 12,293 +0.00(+0.00%)
Jul 05, 2017 0.8400 0.8400 0.8200 0.8200 60,200 +0.00(+0.00%)
Jul 04, 2017 0.8300 0.8300 0.8200 0.8200 3,900 +0.00(+0.00%)
Jul 03, 2017 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8200 0.7800 0.8200 27,707 +0.03(+3.80%)
Jun 29, 2017 0.8000 0.8000 0.7900 0.7900 13,333 +0.00(+0.00%)
Jun 28, 2017 0.7800 0.8000 0.7800 0.7900 36,500 +0.01(+1.28%)
Jun 27, 2017 0.8100 0.8100 0.7800 0.7800 5,600 -0.01(-1.27%)
Jun 26, 2017 0.7700 0.7900 0.7500 0.7900 26,692 +0.01(+1.28%)
Jun 23, 2017 0.7700 0.7800 0.7400 0.7800 12,500 +0.03(+4.00%)
Jun 22, 2017 0.7700 0.7700 0.7200 0.7500 44,220 +0.00(+0.00%)
Jun 21, 2017 0.7200 0.7500 0.7200 0.7500 13,400 +0.02(+2.74%)
Jun 20, 2017 0.7400 0.7400 0.7300 0.7300 15,500 -0.04(-5.19%)
Jun 19, 2017 0.7600 0.7700 0.7400 0.7700 29,500 +0.01(+1.32%)
Jun 16, 2017 0.7700 0.7700 0.7600 0.7600 3,500 +0.00(+0.00%)
Jun 15, 2017 0.7800 0.8000 0.7600 0.7600 7,500 -0.02(-2.56%)
Jun 14, 2017 0.7800 0.7800 0.7500 0.7800 21,400 +0.01(+1.30%)
Jun 13, 2017 0.7900 0.7900 0.7700 0.7700 11,000 -0.03(-3.75%)
Jun 12, 2017 0.8000 0.8000 0.7800 0.8000 17,800 -0.02(-2.44%)
Jun 09, 2017 0.7600 0.8400 0.7500 0.8200 127,950 +0.08(+10.81%)
Jun 08, 2017 0.7200 0.7600 0.7200 0.7400 46,250 +0.02(+2.78%)
Jun 07, 2017 0.7100 0.7200 0.7000 0.7200 18,000 +0.01(+1.41%)
Jun 06, 2017 0.7000 0.7200 0.7000 0.7100 17,000 +0.01(+1.43%)
Jun 05, 2017 0.7400 0.7400 0.6900 0.7000 16,300 -0.03(-4.11%)
Jun 02, 2017 0.7100 0.7300 0.6700 0.7300 147,293 +0.04(+5.80%)
Jun 01, 2017 0.7200 0.7200 0.6900 0.6900 34,300 +0.00(+0.00%)
May 31, 2017 0.7000 0.7000 0.6900 0.6900 11,160 -0.01(-1.43%)
May 30, 2017 0.7100 0.7100 0.7000 0.7000 4,000 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7100 0.7300 3,350 +0.03(+4.29%)
May 26, 2017 0.7100 0.7100 0.7000 0.7000 12,600 +0.00(+0.00%)
May 25, 2017 0.7300 0.7300 0.7000 0.7000 50,400 -0.04(-5.41%)
May 24, 2017 0.7600 0.7600 0.7400 0.7400 9,124 -0.04(-5.13%)
May 23, 2017 0.7800 0.7900 0.7500 0.7800 17,541 +0.00(+0.00%)
May 19, 2017 0.7500 0.8000 0.7200 0.7800 68,200 +0.06(+8.33%)
May 18, 2017 0.7300 0.7300 0.7200 0.7200 14,350 -0.03(-4.00%)
May 17, 2017 0.7800 0.7800 0.7400 0.7500 11,200 -0.03(-3.85%)
May 16, 2017 0.8100 0.8100 0.7600 0.7800 27,812 -0.01(-1.27%)
May 15, 2017 0.7600 0.8100 0.7600 0.7900 60,621 +0.03(+3.95%)
May 12, 2017 0.7200 0.7600 0.7200 0.7600 17,200 +0.01(+1.33%)
May 11, 2017 0.7500 0.7600 0.7500 0.7500 39,300 +0.01(+1.35%)
May 10, 2017 0.7200 0.7400 0.7100 0.7400 31,510 +0.01(+1.37%)
May 09, 2017 0.7200 0.7300 0.7000 0.7300 59,946 -0.01(-1.35%)
May 08, 2017 0.6800 0.7400 0.6800 0.7400 39,572 +0.05(+7.25%)
May 05, 2017 0.7000 0.7000 0.6800 0.6900 138,654 -0.01(-1.43%)
May 04, 2017 0.7600 0.7600 0.6900 0.7000 143,640 -0.08(-10.26%)
May 03, 2017 0.7800 0.7800 0.7700 0.7800 14,400 -0.02(-2.50%)
May 02, 2017 0.8200 0.8200 0.7800 0.8000 16,350 +0.00(+0.00%)
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.