Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.180	2.180	2.080	2.120	215,783	-0.01(-0.47%)
May 30, 2006	2.250	2.300	2.130	2.130	575,211	-0.05(-2.29%)
May 26, 2006	2.150	2.200	2.070	2.180	422,600	+0.11(+5.31%)
May 25, 2006	2.020	2.180	1.930	2.070	517,100	+0.12(+6.15%)
May 24, 2006	2.090	2.090	1.930	1.950	1,222,054	-0.25(-11.36%)
May 23, 2006	2.230	2.290	2.100	2.200	469,152	-0.05(-2.22%)
May 22, 2006	2.250	2.250	2.250	2.250	0	+0.00(+0.00%)
May 19, 2006	1.950	2.300	1.810	2.250	1,259,274	+0.15(+7.14%)
May 18, 2006	2.150	2.190	2.000	2.100	868,615	-0.10(-4.55%)
May 17, 2006	2.410	2.450	2.100	2.200	737,488	-0.15(-6.38%)
May 16, 2006	2.350	2.380	2.270	2.350	495,247	+0.08(+3.52%)
May 15, 2006	2.480	2.480	2.260	2.270	1,251,725	-0.27(-10.63%)
May 12, 2006	2.600	2.610	2.500	2.540	1,217,666	-0.07(-2.68%)
May 11, 2006	2.680	2.690	2.610	2.610	804,695	-0.07(-2.61%)
May 10, 2006	2.750	2.750	2.650	2.680	299,858	+0.02(+0.75%)
May 09, 2006	2.600	2.700	2.570	2.660	355,496	+0.13(+5.14%)
May 08, 2006	2.620	2.640	2.530	2.530	510,461	-0.02(-0.78%)
May 05, 2006	2.560	2.630	2.500	2.550	597,465	+0.05(+2.00%)
May 04, 2006	2.410	2.520	2.290	2.500	788,345	+0.05(+2.04%)
May 03, 2006	2.520	2.580	2.380	2.450	965,152	-0.07(-2.78%)
May 02, 2006	2.750	2.800	2.480	2.520	985,271	-0.10(-3.82%)
May 01, 2006	2.700	2.740	2.480	2.620	715,942	-0.07(-2.60%)
Apr 28, 2006	2.690	2.690	2.690	2.690	0	-0.03(-1.10%)
Apr 27, 2006	2.830	2.880	2.660	2.720	881,548	-0.24(-8.11%)
Apr 26, 2006	2.690	2.960	2.650	2.960	1,295,547	+0.36(+13.85%)
Apr 25, 2006	2.550	2.630	2.500	2.600	695,335	+0.06(+2.36%)
Apr 24, 2006	2.540	2.540	2.460	2.540	452,841	+0.02(+0.79%)
Apr 21, 2006	2.360	2.560	2.350	2.520	1,250,132	+0.17(+7.23%)
Apr 20, 2006	2.480	2.490	2.250	2.350	730,699	-0.10(-4.08%)
Apr 19, 2006	2.350	2.450	2.270	2.450	1,669,749	+0.13(+5.60%)
Apr 18, 2006	2.250	2.330	2.250	2.320	1,824,725	+0.10(+4.50%)
Apr 17, 2006	2.200	2.270	2.200	2.220	1,343,930	+0.03(+1.37%)
Apr 13, 2006	2.200	2.240	2.000	2.190	857,940	-0.01(-0.45%)
Apr 12, 2006	2.300	2.300	2.200	2.200	683,565	-0.10(-4.35%)
Apr 11, 2006	2.250	2.340	2.200	2.300	2,812,555	+0.10(+4.55%)
Apr 10, 2006	2.240	2.240	2.150	2.200	1,184,061	+0.09(+4.27%)
Apr 07, 2006	2.050	2.130	2.040	2.110	849,175	+0.11(+5.50%)
Apr 06, 2006	1.970	2.000	1.960	2.000	556,605	-0.01(-0.50%)
Apr 05, 2006	2.050	2.050	1.990	2.010	1,099,570	+0.00(+0.00%)
Apr 04, 2006	2.150	2.150	1.970	2.010	1,429,869	-0.14(-6.51%)
Apr 03, 2006	2.200	2.200	2.080	2.150	675,349	+0.08(+3.86%)
Mar 31, 2006	2.210	2.210	2.020	2.070	1,200,803	-0.08(-3.72%)
Mar 30, 2006	2.390	2.400	2.120	2.150	1,983,481	-0.13(-5.70%)
Mar 29, 2006	2.100	2.320	2.070	2.280	1,983,235	+0.26(+12.87%)
Mar 28, 2006	2.100	2.100	2.000	2.020	760,588	-0.07(-3.35%)
Mar 27, 2006	2.050	2.090	2.020	2.090	3,202,141	+0.06(+2.96%)
Mar 24, 2006	2.010	2.040	1.910	2.030	1,819,160	+0.21(+11.54%)
Mar 21, 2006	2.110	2.170	1.800	1.820	4,536,305	-0.07(-3.70%)
Mar 20, 2006	1.800	1.950	1.710	1.890	3,699,641	+0.31(+19.62%)
Mar 17, 2006	1.480	1.650	1.430	1.580	1,353,625	+0.14(+9.72%)
Mar 16, 2006	1.380	1.450	1.370	1.440	457,256	+0.08(+5.88%)
Mar 15, 2006	1.400	1.400	1.350	1.360	492,200	+0.01(+0.74%)
Mar 14, 2006	1.350	1.400	1.330	1.350	263,160	+0.02(+1.50%)
Mar 13, 2006	1.440	1.470	1.320	1.330	452,581	-0.06(-4.32%)
Mar 10, 2006	1.250	1.500	1.230	1.390	1,723,749	+0.19(+15.83%)
Mar 09, 2006	1.160	1.200	1.150	1.200	147,200	+0.05(+4.35%)
Mar 08, 2006	1.110	1.150	1.090	1.150	141,300	+0.03(+2.68%)
Mar 07, 2006	1.130	1.160	1.110	1.120	152,800	-0.02(-1.75%)
Mar 06, 2006	1.200	1.200	1.140	1.140	326,300	-0.06(-5.00%)
Mar 03, 2006	1.220	1.220	1.160	1.200	367,200	+0.01(+0.84%)
Mar 02, 2006	1.220	1.250	1.190	1.190	255,830	-0.03(-2.46%)

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.