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

Ur Energy Inc (TSX: URE )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 15, 2024 1.470 1.540 1.460 1.460 89,379 +0.00(+0.00%)
Aug 14, 2024 1.390 1.480 1.390 1.460 76,688 +0.07(+5.04%)
Aug 13, 2024 1.370 1.410 1.360 1.390 71,979 +0.01(+0.72%)
Aug 12, 2024 1.450 1.450 1.350 1.380 30,592 +0.00(+0.00%)
Aug 09, 2024 1.360 1.390 1.340 1.380 36,585 +0.02(+1.47%)
Aug 08, 2024 1.360 1.400 1.350 1.360 72,400 +0.00(+0.00%)
Aug 07, 2024 1.360 1.410 1.350 1.360 200,536 +0.04(+3.03%)
Aug 06, 2024 1.460 1.460 1.320 1.320 195,205 -0.11(-7.69%)
Aug 02, 2024 1.430 0 -0.13(-8.33%)
Aug 01, 2024 1.670 1.670 1.510 1.560 196,228 -0.11(-6.59%)
Jul 31, 2024 1.650 1.710 1.630 1.670 235,366 +0.03(+1.83%)
Jul 30, 2024 1.650 1.680 1.600 1.640 61,567 -0.01(-0.61%)
Jul 29, 2024 1.630 1.690 1.630 1.650 101,032 +0.05(+3.12%)
Jul 26, 2024 1.500 1.630 1.460 1.600 453,230 -0.20(-11.11%)
Jul 25, 2024 1.810 1.840 1.770 1.800 123,704 -0.01(-0.55%)
Jul 24, 2024 1.860 1.910 1.810 1.810 104,894 -0.08(-4.23%)
Jul 23, 2024 1.870 1.920 1.840 1.890 54,840 +0.04(+2.16%)
Jul 22, 2024 1.880 1.890 1.820 1.850 78,352 -0.03(-1.60%)
Jul 19, 2024 1.850 1.940 1.850 1.880 97,797 +0.01(+0.53%)
Jul 18, 2024 1.950 1.950 1.870 1.870 104,343 -0.03(-1.58%)
Jul 17, 2024 2.030 2.030 1.900 1.900 106,077 -0.10(-5.00%)
Jul 16, 2024 2.040 2.050 1.990 2.000 96,840 -0.02(-0.99%)
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%)
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.