S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Ur Energy Inc (URE)
Ur Energy Inc (URE) Historical

URE Ur Energy Inc

2.23

0.01 (0.45%)

Last Updated: 09:52:07

Delayed by 15 minutes

URE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.22	0.02	0.91%	2.20	2.26	2.16	107,841
Apr 24 2024	2.20	-0.14	-5.98%	2.29	2.29	2.20	155,131
Apr 23 2024	2.34	0.06	2.63%	2.26	2.35	2.23	92,279
Apr 22 2024	2.28	-0.02	-0.87%	2.31	2.31	2.26	58,178
Apr 19 2024	2.30	-0.03	-1.29%	2.31	2.36	2.29	68,434
Apr 18 2024	2.33	0.01	0.43%	2.325	2.38	2.32	233,850
Apr 17 2024	2.32	0.00	0.00%	2.30	2.36	2.29	78,396
Apr 16 2024	2.32	-0.01	-0.43%	2.32	2.34	2.24	228,180
Apr 15 2024	2.33	0.01	0.43%	2.33	2.39	2.30	128,705
Apr 12 2024	2.32	-0.11	-4.53%	2.43	2.49	2.31	161,279
Apr 11 2024	2.43	0.09	3.85%	2.35	2.43	2.30	113,750
Apr 10 2024	2.34	0.03	1.30%	2.29	2.36	2.29	97,949
Apr 09 2024	2.31	-0.03	-1.28%	2.33	2.36	2.28	103,229
Apr 08 2024	2.34	-0.03	-1.27%	2.41	2.41	2.29	82,291
Apr 05 2024	2.37	0.06	2.60%	2.36	2.42	2.34	69,376
Apr 04 2024	2.31	-0.11	-4.55%	2.40	2.41	2.30	131,565
Apr 03 2024	2.42	0.14	6.14%	2.29	2.46	2.27	304,140
Apr 02 2024	2.28	0.03	1.33%	2.27	2.30	2.21	82,079
Apr 01 2024	2.25	0.09	4.17%	2.19	2.29	2.19	161,090
Mar 28 2024	2.16	0.00	0.00%	2.18	2.23	2.16	153,316
Mar 27 2024	2.16	0.00	0.00%	2.15	2.16	2.12	37,930
Mar 26 2024	2.16	0.01	0.47%	2.17	2.19	2.10	66,044
Mar 25 2024	2.15	0.01	0.47%	2.16	2.22	2.12	73,296
Mar 22 2024	2.14	0.01	0.47%	2.16	2.19	2.13	78,005
Mar 21 2024	2.13	0.05	2.40%	2.12	2.17	2.08	134,994
Mar 20 2024	2.08	0.06	2.97%	2.04	2.11	1.99	119,283
Mar 19 2024	2.02	0.01	0.50%	2.00	2.04	1.98	59,724
Mar 18 2024	2.01	0.03	1.52%	2.04	2.04	1.97	76,916
Mar 15 2024	1.98	0.03	1.54%	1.98	2.05	1.96	188,629
Mar 14 2024	1.95	-0.03	-1.52%	2.01	2.01	1.88	273,269
Mar 13 2024	1.98	-0.07	-3.41%	2.07	2.10	1.98	138,729
Mar 12 2024	2.05	0.01	0.49%	2.06	2.11	2.04	66,648
Mar 11 2024	2.04	-0.06	-2.86%	2.11	2.11	2.03	160,704
Mar 08 2024	2.10	-0.12	-5.41%	2.21	2.24	2.09	164,320
Mar 07 2024	2.22	0.07	3.26%	2.16	2.27	2.16	216,776
Mar 06 2024	2.15	0.05	2.38%	2.11	2.18	2.11	153,307
Mar 05 2024	2.10	-0.07	-3.23%	2.15	2.15	2.09	145,708
Mar 04 2024	2.17	-0.08	-3.56%	2.27	2.30	2.15	143,109
Mar 01 2024	2.25	0.09	4.17%	2.16	2.29	2.16	216,658
Feb 29 2024	2.16	0.02	0.93%	2.17	2.19	2.09	195,720
Feb 28 2024	2.14	-0.06	-2.73%	2.16	2.17	2.10	105,632
Feb 27 2024	2.20	0.06	2.80%	2.15	2.25	2.15	163,660
Feb 26 2024	2.14	0.00	0.00%	2.10	2.19	2.10	104,055
Feb 23 2024	2.14	0.00	0.00%	2.14	2.17	2.12	137,383
Feb 22 2024	2.14	-0.03	-1.38%	2.24	2.24	2.14	110,664
Feb 21 2024	2.17	-0.01	-0.46%	2.20	2.24	2.16	200,451
Feb 20 2024	2.18	-0.07	-3.11%	2.24	2.29	2.17	90,699
Feb 16 2024	2.25	-0.03	-1.32%	2.29	2.31	2.25	116,114
Feb 15 2024	2.28	-0.06	-2.56%	2.33	2.37	2.27	185,653
Feb 14 2024	2.34	-0.06	-2.50%	2.42	2.44	2.34	135,090
Feb 13 2024	2.40	-0.06	-2.44%	2.45	2.48	2.39	91,342
Feb 12 2024	2.46	0.03	1.23%	2.42	2.49	2.38	84,713
Feb 09 2024	2.43	-0.05	-2.02%	2.54	2.54	2.42	71,443
Feb 08 2024	2.48	-0.12	-4.62%	2.63	2.63	2.47	149,850
Feb 07 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0
Feb 06 2024	2.60	-0.08	-2.99%	2.71	2.71	2.59	85,634
Feb 05 2024	2.68	-0.01	-0.37%	2.72	2.72	2.60	170,493
Feb 02 2024	2.69	0.05	1.89%	2.66	2.69	2.64	129,890
Feb 01 2024	2.64	0.16	6.45%	2.53	2.68	2.51	5,816,607
Jan 31 2024	2.48	0.00	0.00%	2.50	2.53	2.41	130,354
Jan 30 2024	2.48	0.11	4.64%	2.35	2.50	2.35	220,524
Jan 29 2024	2.37	0.03	1.28%	2.29	2.37	2.26	53,614

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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