URE

Ur Energy Historical Data - URE

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Canna Trader Pro
Monthly Subscription
for only
US$59.99
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Ur Energy Inc URE Toronto Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.02 2.82% 0.73 0.71 0.73 0.71 0.71 14:57:32
more quote information »

URE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.660.730.640.684771530,0270.0710.61%
1 Month0.760.770.630.691517640,370-0.03-3.95%
3 Months0.661.000.620.782902777,7080.0710.61%
6 Months0.731.000.390.698260175,0380.000.0%
1 Year1.221.300.390.750553173,506-0.49-40.16%
3 Years0.831.300.390.870770967,669-0.10-12.05%
5 Years0.971.300.390.850481567,396-0.24-24.74%

URE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 0.73 0.02 2.82% 0.71 0.73 0.71 14,838
Jul 02 2020 0.71 0.01 1.43% 0.70 0.73 0.70 28,101
Jun 30 2020 0.70 0.01 1.45% 0.68 0.70 0.68 26,000
Jun 29 2020 0.69 0.05 7.81% 0.68 0.69 0.66 37,005
Jun 26 2020 0.64 -0.02 -3.03% 0.66 0.67 0.64 29,000
Jun 25 2020 0.66 0.02 3.13% 0.68 0.68 0.66 18,208
Jun 24 2020 0.64 -0.01 -1.54% 0.65 0.65 0.63 70,701
Jun 23 2020 0.65 -0.02 -2.99% 0.67 0.67 0.65 16,000
Jun 22 2020 0.67 0.01 1.52% 0.65 0.68 0.65 46,768
Jun 19 2020 0.66 0.02 3.13% 0.66 0.73 0.64 81,842
Jun 18 2020 0.64 -0.07 -9.86% 0.70 0.70 0.64 39,500
Jun 17 2020 0.71 0.01 1.43% 0.71 0.72 0.70 22,450
Jun 16 2020 0.70 -0.01 -1.41% 0.71 0.71 0.69 18,500
Jun 15 2020 0.71 0.03 4.41% 0.68 0.71 0.68 55,890
Jun 12 2020 0.68 0.00 0.0% 0.70 0.70 0.68 41,900
Jun 11 2020 0.68 -0.03 -4.23% 0.71 0.71 0.68 45,890
Jun 10 2020 0.71 -0.02 -2.74% 0.73 0.73 0.71 24,950
Jun 09 2020 0.73 -0.03 -3.95% 0.75 0.76 0.73 38,574
Jun 08 2020 0.76 -0.01 -1.3% 0.76 0.76 0.73 109,650
Jun 05 2020 0.77 -0.01 -1.28% 0.76 0.77 0.75 16,095
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:20200705 19:34:46