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)

0.9800 -0.0300 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 07, 2025 1.000 1.000 0.9600 0.9800 144,656 -0.03(-2.97%)
May 06, 2025 1.010 1.020 0.9500 1.010 209,662 -0.03(-2.88%)
May 05, 2025 1.060 1.060 1.020 1.040 35,083 -0.05(-4.59%)
May 02, 2025 1.070 1.100 1.070 1.090 60,620 +0.04(+3.81%)
May 01, 2025 1.070 1.070 1.040 1.050 36,893 +0.00(+0.00%)
Apr 30, 2025 1.000 1.060 1.000 1.050 37,502 +0.00(+0.00%)
Apr 29, 2025 1.080 1.080 1.040 1.050 60,052 -0.02(-1.87%)
Apr 28, 2025 1.080 1.080 1.040 1.070 67,750 +0.02(+1.90%)
Apr 25, 2025 1.070 1.070 1.020 1.050 128,128 -0.02(-1.87%)
Apr 24, 2025 1.050 1.070 1.040 1.070 58,313 +0.03(+2.88%)
Apr 23, 2025 1.010 1.060 1.010 1.040 155,387 +0.05(+5.05%)
Apr 22, 2025 0.9100 1.000 0.9100 0.9900 182,542 +0.07(+7.61%)
Apr 21, 2025 1.000 1.000 0.8900 0.9200 51,906 -0.07(-7.07%)
Apr 17, 2025 0.9900 0 +0.04(+4.21%)
Apr 16, 2025 0.8700 0.9800 0.8700 0.9500 211,800 +0.07(+7.95%)
Apr 15, 2025 0.9600 0.9600 0.8400 0.8800 162,405 -0.05(-5.38%)
Apr 14, 2025 0.9900 1.000 0.9000 0.9300 98,668 -0.04(-4.12%)
Apr 11, 2025 0.8600 0.9700 0.8600 0.9700 106,402 +0.09(+10.23%)
Apr 10, 2025 0.8700 0.8800 0.8300 0.8800 54,210 +0.01(+1.15%)
Apr 09, 2025 0.8300 0.9100 0.7900 0.8700 367,072 +0.07(+8.75%)
Apr 08, 2025 0.8700 0.8900 0.7800 0.8000 220,843 -0.05(-5.88%)
Apr 07, 2025 0.8100 0.9000 0.7900 0.8500 263,309 +0.00(+0.00%)
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%)
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 Of Service.