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

Ur Energy Inc (TSX: URE )

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 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 15, 2024 2.050 2.080 2.020 2.020 135,376 +0.00(+0.00%)
Jul 12, 2024 2.010 2.050 1.990 2.020 63,597 +0.00(+0.00%)
Jul 11, 2024 2.020 2.050 1.990 2.020 260,572 +0.04(+2.02%)
Jul 10, 2024 1.870 2.040 1.870 1.980 175,787 +0.09(+4.76%)
Jul 09, 2024 1.880 1.900 1.840 1.890 72,340 +0.02(+1.07%)
Jul 08, 2024 1.860 1.890 1.830 1.870 48,247 +0.00(+0.00%)
Jul 05, 2024 1.870 1.870 1.830 1.870 63,477 -0.03(-1.58%)
Jul 04, 2024 1.870 1.900 1.850 1.900 7,619 +0.02(+1.06%)
Jul 03, 2024 1.860 1.910 1.860 1.880 37,320 +0.02(+1.08%)
Jul 02, 2024 1.950 1.950 1.850 1.860 68,515 -0.05(-2.62%)
Jun 28, 2024 1.910 0 -0.04(-2.05%)
Jun 27, 2024 1.950 2.030 1.910 1.950 145,654 +0.01(+0.52%)
Jun 26, 2024 1.790 1.950 1.790 1.940 223,432 +0.15(+8.38%)
Jun 25, 2024 1.870 1.880 1.750 1.790 249,360 -0.08(-4.28%)
Jun 24, 2024 1.950 1.950 1.870 1.870 87,465 -0.09(-4.59%)
Jun 21, 2024 2.000 2.000 1.940 1.960 156,531 -0.03(-1.51%)
Jun 20, 2024 1.980 2.040 1.980 1.990 223,856 +0.01(+0.51%)
Jun 19, 2024 1.980 2.010 1.950 1.980 87,432 -0.01(-0.50%)
Jun 18, 2024 1.990 2.050 1.990 1.990 174,901 +0.00(+0.00%)
Jun 17, 2024 2.020 2.030 1.970 1.990 104,447 -0.04(-1.97%)
Jun 14, 2024 2.080 2.080 2.030 2.030 49,952 -0.06(-2.87%)
Jun 13, 2024 2.060 2.100 2.040 2.090 88,663 +0.04(+1.95%)
Jun 12, 2024 2.010 2.080 2.000 2.050 87,433 +0.03(+1.49%)
Jun 11, 2024 2.100 2.110 2.010 2.020 117,303 -0.09(-4.27%)
Jun 10, 2024 2.080 2.140 2.080 2.110 74,348 +0.03(+1.44%)
Jun 07, 2024 2.140 2.150 2.080 2.080 103,032 -0.07(-3.26%)
Jun 06, 2024 2.170 2.190 2.150 2.150 70,209 -0.03(-1.38%)
Jun 05, 2024 2.240 2.270 2.170 2.180 95,305 -0.03(-1.36%)
Jun 04, 2024 2.320 2.330 2.190 2.210 252,299 -0.11(-4.74%)
Jun 03, 2024 2.440 2.470 2.300 2.320 120,428 -0.12(-4.92%)
May 31, 2024 2.470 2.500 2.430 2.440 56,521 -0.02(-0.81%)
May 30, 2024 2.430 2.460 2.430 2.460 65,728 +0.00(+0.00%)
May 29, 2024 2.400 2.460 2.380 2.460 54,751 +0.00(+0.00%)
May 28, 2024 2.380 2.470 2.380 2.460 124,821 +0.09(+3.80%)
May 27, 2024 2.420 2.420 2.350 2.370 27,187 +0.00(+0.00%)
May 24, 2024 2.320 2.420 2.320 2.370 133,379 +0.05(+2.16%)
May 23, 2024 2.390 2.390 2.320 2.320 68,874 -0.06(-2.52%)
May 22, 2024 2.500 2.500 2.380 2.380 135,647 -0.13(-5.18%)
May 21, 2024 2.470 2.550 2.470 2.510 186,748 +0.08(+3.29%)
May 17, 2024 2.430 0 +0.10(+4.29%)
May 16, 2024 2.380 2.380 2.330 2.330 111,060 -0.03(-1.27%)
May 15, 2024 2.400 2.410 2.360 2.360 50,738 -0.02(-0.84%)
May 14, 2024 2.370 2.400 2.360 2.380 58,413 +0.00(+0.00%)
May 13, 2024 2.410 2.430 2.360 2.380 99,675 -0.02(-0.83%)
May 10, 2024 2.480 2.480 2.350 2.400 130,715 -0.07(-2.83%)
May 09, 2024 2.400 2.470 2.390 2.470 141,972 +0.07(+2.92%)
May 08, 2024 2.450 2.470 2.370 2.400 70,849 -0.06(-2.44%)
May 07, 2024 2.380 2.590 2.380 2.460 174,645 +0.03(+1.23%)
May 06, 2024 2.480 2.510 2.430 2.430 221,297 -0.01(-0.41%)
May 03, 2024 2.480 2.480 2.410 2.440 168,317 +0.01(+0.41%)
May 02, 2024 2.450 2.490 2.410 2.430 164,931 -0.03(-1.22%)
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.