Ur Energy Historical Data - URE

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
$104.50
Canna Trader Pro
Monthly Subscription
for only
$59.99
TSX Level 1
Monthly Subscription
for only
$16.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ur Energy Inc URE Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 1.3% 0.78 0.79 0.78 0.79 0.77 11:00:20
more quote information »

URE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.780.820.750.791911716,3870.000.0%
1 Month0.800.850.730.795014724,506-0.02-2.5%
3 Months0.740.860.730.795079238,1860.045.41%
6 Months1.121.300.700.862935672,818-0.34-30.36%
1 Year0.941.300.700.932056570,460-0.16-17.02%
3 Years0.581.300.550.914156574,4330.2034.48%
5 Years1.081.350.550.899383866,794-0.30-27.78%

URE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.77 -0.01 -1.28% 0.79 0.79 0.77 6,500
Nov 20 2019 0.78 -0.03 -3.7% 0.80 0.80 0.78 16,716
Nov 19 2019 0.81 0.05 6.58% 0.76 0.81 0.75 37,800
Nov 18 2019 0.76 -0.02 -2.56% 0.78 0.78 0.76 4,650
Nov 15 2019 0.78 -0.03 -3.7% 0.78 0.82 0.78 16,270
Nov 14 2019 0.81 0.03 3.85% 0.79 0.81 0.78 17,032
Nov 13 2019 0.78 0.00 0.0% 0.79 0.79 0.77 16,500
Nov 12 2019 0.78 -0.01 -1.27% 0.80 0.81 0.78 15,200
Nov 11 2019 0.79 -0.04 -4.82% 0.84 0.84 0.79 54,350
Nov 08 2019 0.83 0.01 1.22% 0.82 0.84 0.80 40,078
Nov 07 2019 0.82 -0.01 -1.2% 0.83 0.85 0.81 44,720
Nov 06 2019 0.83 0.02 2.47% 0.83 0.83 0.81 52,155
Nov 05 2019 0.81 0.02 2.53% 0.79 0.82 0.79 51,200
Nov 04 2019 0.79 0.03 3.95% 0.75 0.79 0.75 9,232
Nov 01 2019 0.76 0.02 2.7% 0.75 0.78 0.75 12,500
Oct 31 2019 0.74 -0.01 -1.33% 0.74 0.78 0.73 10,309
Oct 30 2019 0.75 -0.01 -1.32% 0.76 0.76 0.73 42,500
Oct 29 2019 0.76 0.00 0.0% 0.79 0.79 0.76 10,000
Oct 28 2019 0.76 -0.01 -1.3% 0.77 0.78 0.76 23,900
Oct 25 2019 0.77 0.00 0.0% 0.80 0.80 0.76 8,500
Oct 24 2019 0.77 0.01 1.32% 0.77 0.77 0.77 3,250
Oct 23 2019 0.76 0.01 1.33% 0.76 0.77 0.74 59,000
Oct 22 2019 0.75 0.00 0.0% 0.74 0.77 0.74 17,000
See More Historical Prices »
Your Recent History
TSX
URE
Ur Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 17:36:14