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

Ur Energy Inc (TSX: URE )

1.660 +0.040 (+2.47%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 1.520 1.550 1.420 1.430 159,368 -0.11(-7.14%)
Aug 30, 2024 1.540 0 -0.02(-1.28%)
Aug 29, 2024 1.500 1.580 1.490 1.560 65,431 +0.06(+4.00%)
Aug 28, 2024 1.540 1.540 1.480 1.500 102,549 -0.06(-3.85%)
Aug 27, 2024 1.490 1.560 1.490 1.560 54,588 +0.04(+2.63%)
Aug 26, 2024 1.580 1.590 1.520 1.520 58,025 -0.02(-1.30%)
Aug 23, 2024 1.500 1.570 1.480 1.540 107,598 +0.14(+10.00%)
Aug 22, 2024 1.500 1.500 1.390 1.400 101,750 -0.07(-4.76%)
Aug 21, 2024 1.450 1.480 1.430 1.470 50,530 +0.04(+2.80%)
Aug 20, 2024 1.500 1.500 1.430 1.430 52,060 -0.03(-2.05%)
Aug 19, 2024 1.470 1.490 1.460 1.460 28,733 -0.01(-0.68%)
Aug 16, 2024 1.460 1.500 1.420 1.470 61,066 +0.01(+0.68%)
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%)
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.