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

Ur Energy Inc Common Shares (Canada) (TSX:URE)

0.8500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2025 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 (%)
Apr 04, 2025 0.8500 0.8600 0.8100 0.8500 463,253 -0.05(-5.56%)
Apr 03, 2025 0.9300 0.9400 0.8800 0.9000 168,911 -0.09(-9.09%)
Apr 02, 2025 0.9400 0.9900 0.9300 0.9900 88,993 +0.03(+3.13%)
Apr 01, 2025 0.9700 0.9900 0.9300 0.9600 71,927 -0.01(-1.03%)
Mar 31, 2025 0.9700 0.9900 0.9100 0.9700 193,008 +0.02(+2.11%)
Mar 28, 2025 1.030 1.040 0.9400 0.9500 182,256 -0.10(-9.52%)
Mar 27, 2025 1.090 1.090 1.020 1.050 144,107 -0.03(-2.78%)
Mar 26, 2025 1.110 1.140 1.080 1.080 145,038 -0.04(-3.57%)
Mar 25, 2025 1.240 1.240 1.110 1.120 184,887 -0.14(-11.11%)
Mar 24, 2025 1.290 1.300 1.230 1.260 68,307 -0.04(-3.08%)
Mar 21, 2025 1.280 1.300 1.240 1.300 38,697 +0.02(+1.56%)
Mar 20, 2025 1.210 1.280 1.200 1.280 96,017 +0.05(+4.07%)
Mar 19, 2025 1.180 1.230 1.160 1.230 23,525 +0.05(+4.24%)
Mar 18, 2025 1.160 1.200 1.150 1.180 59,484 +0.00(+0.00%)
Mar 17, 2025 1.200 1.200 1.150 1.180 62,981 +0.01(+0.85%)
Mar 14, 2025 1.180 1.180 1.150 1.170 22,699 +0.01(+0.86%)
Mar 13, 2025 1.180 1.180 1.120 1.160 119,833 -0.01(-0.85%)
Mar 12, 2025 1.230 1.230 1.140 1.170 346,254 -0.04(-3.31%)
Mar 11, 2025 1.060 1.230 1.060 1.210 250,472 +0.13(+12.04%)
Mar 10, 2025 1.200 1.200 1.060 1.080 180,541 -0.12(-10.00%)
Mar 07, 2025 1.220 1.220 1.170 1.200 55,635 -0.04(-3.23%)
Mar 06, 2025 1.220 1.260 1.200 1.240 38,327 +0.00(+0.00%)
Mar 05, 2025 1.270 1.270 1.220 1.240 71,458 -0.03(-2.36%)
Mar 04, 2025 1.190 1.290 1.170 1.270 137,387 +0.05(+4.10%)
Mar 03, 2025 1.390 1.390 1.190 1.220 131,082 -0.14(-10.29%)
Feb 28, 2025 1.360 1.380 1.350 1.360 34,018 -0.01(-0.73%)
Feb 27, 2025 1.370 1.410 1.350 1.370 68,905 +0.02(+1.48%)
Feb 26, 2025 1.300 1.370 1.300 1.350 40,762 +0.07(+5.47%)
Feb 25, 2025 1.330 1.340 1.260 1.280 72,887 -0.08(-5.88%)
Feb 24, 2025 1.330 1.370 1.300 1.360 122,500 +0.05(+3.82%)
Feb 21, 2025 1.340 1.350 1.310 1.310 103,209 -0.05(-3.68%)
Feb 20, 2025 1.370 1.380 1.340 1.360 49,925 -0.02(-1.45%)
Feb 19, 2025 1.390 1.400 1.340 1.380 95,497 +0.02(+1.47%)
Feb 18, 2025 1.400 1.410 1.350 1.360 102,912 -0.03(-2.16%)
Feb 14, 2025 1.390 0 -0.05(-3.47%)
Feb 13, 2025 1.430 1.440 1.410 1.440 63,994 +0.01(+0.70%)
Feb 12, 2025 1.440 1.460 1.420 1.430 60,700 -0.01(-0.69%)
Feb 11, 2025 1.450 1.460 1.410 1.440 63,739 +0.01(+0.70%)
Feb 10, 2025 1.460 1.480 1.430 1.430 28,954 -0.02(-1.38%)
Feb 07, 2025 1.450 1.460 1.420 1.450 53,962 +0.02(+1.40%)
Feb 06, 2025 1.520 1.530 1.430 1.430 137,328 -0.10(-6.54%)
Feb 05, 2025 1.570 1.570 1.520 1.530 38,563 -0.01(-0.65%)
Feb 04, 2025 1.520 1.560 1.510 1.540 47,281 +0.04(+2.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.