Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

1.830 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.800 1.870 1.800 1.830 45,515 -0.01(-0.54%)
Nov 28, 2024 1.810 1.840 1.780 1.840 15,373 +0.04(+2.22%)
Nov 27, 2024 1.810 1.830 1.780 1.800 54,511 -0.01(-0.55%)
Nov 26, 2024 1.830 1.840 1.780 1.810 38,700 +0.01(+0.56%)
Nov 25, 2024 1.880 1.900 1.790 1.800 101,852 -0.07(-3.74%)
Nov 22, 2024 1.900 1.910 1.840 1.870 143,141 -0.04(-2.09%)
Nov 21, 2024 1.870 1.940 1.870 1.910 99,922 +0.05(+2.69%)
Nov 20, 2024 1.910 1.940 1.860 1.860 82,827 -0.05(-2.62%)
Nov 19, 2024 1.920 1.950 1.870 1.910 202,324 +0.05(+2.69%)
Nov 18, 2024 1.770 1.950 1.770 1.860 191,705 +0.11(+6.29%)
Nov 15, 2024 1.750 1.910 1.730 1.750 287,574 +0.03(+1.74%)
Nov 14, 2024 1.670 1.750 1.670 1.720 94,280 +0.08(+4.88%)
Nov 13, 2024 1.640 1.680 1.630 1.640 120,888 -0.02(-1.20%)
Nov 12, 2024 1.610 1.660 1.590 1.660 59,527 +0.02(+1.22%)
Nov 11, 2024 1.620 1.640 1.570 1.640 103,876 -0.02(-1.20%)
Nov 08, 2024 1.660 1.670 1.610 1.660 101,573 -0.02(-1.19%)
Nov 07, 2024 1.710 1.760 1.660 1.680 72,267 -0.03(-1.75%)
Nov 06, 2024 1.690 1.740 1.660 1.710 67,195 +0.07(+4.27%)
Nov 05, 2024 1.690 1.710 1.630 1.640 115,963 -0.06(-3.53%)
Nov 04, 2024 1.710 1.710 1.640 1.700 155,856 -0.03(-1.73%)
Nov 01, 2024 1.780 1.790 1.710 1.730 50,045 -0.01(-0.57%)
Oct 31, 2024 1.770 1.800 1.740 1.740 65,530 -0.04(-2.25%)
Oct 30, 2024 1.800 1.830 1.780 1.780 48,496 -0.02(-1.11%)
Oct 29, 2024 1.850 1.850 1.780 1.800 69,287 -0.04(-2.17%)
Oct 28, 2024 1.750 1.840 1.750 1.840 46,834 +0.04(+2.22%)
Oct 25, 2024 1.810 1.820 1.770 1.800 35,124 +0.02(+1.12%)
Oct 24, 2024 1.770 1.810 1.770 1.780 93,743 +0.05(+2.89%)
Oct 23, 2024 1.760 1.790 1.730 1.730 138,643 -0.06(-3.35%)
Oct 22, 2024 1.810 1.810 1.750 1.790 138,182 -0.01(-0.56%)
Oct 21, 2024 1.830 1.850 1.770 1.800 86,184 -0.01(-0.55%)
Oct 18, 2024 1.760 1.840 1.760 1.810 91,575 +0.06(+3.43%)
Oct 17, 2024 1.770 1.800 1.740 1.750 161,769 +0.00(+0.00%)
Oct 16, 2024 1.630 1.760 1.630 1.750 178,695 +0.12(+7.36%)
Oct 15, 2024 1.610 1.630 1.600 1.630 44,797 +0.03(+1.87%)
Oct 11, 2024 1.600 0 -0.01(-0.62%)
Oct 10, 2024 1.570 1.610 1.570 1.610 42,829 +0.03(+1.90%)
Oct 09, 2024 1.590 1.620 1.560 1.580 29,065 -0.04(-2.47%)
Oct 08, 2024 1.640 1.640 1.600 1.620 62,883 -0.02(-1.22%)
Oct 07, 2024 1.670 1.670 1.610 1.640 94,389 +0.01(+0.61%)
Oct 04, 2024 1.600 1.660 1.600 1.630 47,473 +0.01(+0.62%)
Oct 03, 2024 1.670 1.670 1.590 1.620 24,048 -0.02(-1.22%)
Oct 02, 2024 1.640 1.660 1.610 1.640 78,521 +0.02(+1.23%)
Oct 01, 2024 1.630 1.680 1.600 1.620 80,223 +0.01(+0.62%)
Sep 30, 2024 1.570 1.630 1.520 1.610 103,802 +0.03(+1.90%)
Sep 27, 2024 1.600 1.610 1.530 1.580 51,410 -0.04(-2.47%)
Sep 26, 2024 1.680 1.680 1.590 1.620 143,488 -0.03(-1.82%)
Sep 25, 2024 1.650 1.680 1.620 1.650 86,406 +0.01(+0.61%)
Sep 24, 2024 1.680 1.680 1.610 1.640 279,204 +0.01(+0.61%)
Sep 23, 2024 1.650 1.680 1.580 1.630 124,455 +0.00(+0.00%)
Sep 20, 2024 1.670 1.700 1.590 1.630 182,908 +0.01(+0.62%)
Sep 19, 2024 1.640 1.640 1.560 1.620 86,436 +0.02(+1.25%)
Sep 18, 2024 1.560 1.650 1.530 1.600 59,439 +0.04(+2.56%)
Sep 17, 2024 1.600 1.600 1.520 1.560 38,646 +0.01(+0.65%)
Sep 16, 2024 1.570 1.570 1.500 1.550 36,704 -0.04(-2.52%)
Sep 13, 2024 1.620 1.620 1.540 1.590 43,808 -0.02(-1.24%)
Sep 12, 2024 1.630 1.630 1.570 1.610 64,168 +0.04(+2.55%)
Sep 11, 2024 1.480 1.590 1.480 1.570 51,810 +0.09(+6.08%)
Sep 10, 2024 1.520 1.520 1.440 1.480 19,000 +0.01(+0.68%)
Sep 09, 2024 1.450 1.510 1.440 1.470 295,534 +0.00(+0.00%)
Sep 06, 2024 1.420 1.470 1.380 1.470 144,268 +0.03(+2.08%)
Sep 05, 2024 1.430 1.470 1.420 1.440 106,564 -0.04(-2.70%)
Sep 04, 2024 1.430 1.540 1.430 1.480 69,087 +0.05(+3.50%)
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.