URE.TO - Ur-Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.76000.77000.74000.76000.760059,000
Oct 22, 20190.74000.77000.74000.75000.750017,000
Oct 21, 20190.76000.77000.75000.75000.75006,500
Oct 18, 20190.80000.80000.76000.77000.77003,500
Oct 17, 20190.76000.79000.76000.78000.780057,000
Oct 16, 20190.80000.80000.78000.79000.790022,300
Oct 15, 20190.83000.83000.78000.78000.780026,500
Oct 11, 20190.83000.83000.81000.81000.810012,000
Oct 10, 20190.80000.86000.80000.80000.800071,400
Oct 09, 20190.82000.84000.78000.78000.780022,500
Oct 08, 20190.80000.84000.80000.80000.800024,600
Oct 07, 20190.79000.83000.79000.83000.830032,700
Oct 04, 20190.77000.81000.77000.81000.810031,100
Oct 03, 20190.81000.81000.78000.78000.78009,500
Oct 02, 20190.81000.81000.78000.78000.78004,500
Oct 01, 20190.80000.81000.78000.78000.780030,500
Sep 30, 20190.79000.81000.77000.81000.810019,500
Sep 27, 20190.78000.80000.78000.80000.800043,400
Sep 26, 20190.78000.80000.77000.78000.780080,700
Sep 25, 20190.80000.80000.77000.77000.770071,800
Sep 24, 20190.80000.81000.78000.78000.780065,500
Sep 23, 20190.79000.82000.79000.80000.800059,500
Sep 20, 20190.79000.80000.78000.79000.790011,600
Sep 19, 20190.78000.79000.76000.78000.780014,800
Sep 18, 20190.80000.81000.78000.78000.780032,700
Sep 17, 20190.82000.83000.80000.80000.800040,000
Sep 16, 20190.81000.83000.80000.80000.800095,100
Sep 13, 20190.82000.82000.80000.80000.800017,500
Sep 12, 20190.81000.81000.78000.78000.780036,300
Sep 11, 20190.80000.82000.78000.78000.7800113,500
Sep 10, 20190.77000.81000.77000.81000.810021,300
Sep 09, 20190.82000.83000.78000.78000.780062,300
Sep 06, 20190.79000.85000.77000.83000.8300175,100
Sep 05, 20190.80000.82000.77000.78000.780022,900
Sep 04, 20190.83000.83000.79000.80000.8000168,000
Sep 03, 20190.77000.84000.77000.83000.830094,800
Aug 30, 20190.74000.79000.74000.79000.790044,700
Aug 29, 20190.75000.75000.71000.71000.710052,600
Aug 28, 20190.72000.74000.70000.74000.740046,100
Aug 27, 20190.72000.73000.72000.73000.73005,200
Aug 26, 20190.72000.75000.71000.71000.710040,500
Aug 23, 20190.72000.75000.72000.72000.720030,500
Aug 22, 20190.77000.78000.76000.76000.76006,200
Aug 21, 20190.79000.79000.76000.77000.770031,800
Aug 20, 20190.76000.79000.75000.77000.7700116,700
Aug 19, 20190.71000.75000.71000.75000.750051,300
Aug 16, 20190.72000.72000.70000.70000.700019,500
Aug 15, 20190.73000.73000.71000.71000.71009,200
Aug 14, 20190.72000.74000.71000.73000.730068,700
Aug 13, 20190.74000.74000.70000.70000.700066,600
Aug 12, 20190.72000.73000.71000.72000.7200114,000
Aug 09, 20190.76000.76000.73000.73000.730041,000
Aug 08, 20190.73000.76000.73000.76000.760054,700
Aug 07, 20190.73000.75000.73000.75000.750054,700
Aug 06, 20190.75000.79000.72000.72000.7200120,600
Aug 02, 20190.78000.78000.75000.78000.780054,500
Aug 01, 20190.77000.79000.76000.77000.770037,600
Jul 31, 20190.75000.78000.74000.78000.780067,700
Jul 30, 20190.78000.78000.74000.74000.740041,600
Jul 29, 20190.81000.81000.78000.79000.790033,900
Jul 26, 20190.75000.82000.72000.78000.780096,200
Jul 25, 20190.75000.78000.72000.74000.740049,800
Jul 24, 20190.78000.79000.73000.73000.7300115,800
Jul 23, 20190.79000.79000.73000.77000.7700226,000
Jul 22, 20190.82000.83000.78000.78000.7800105,200
Jul 19, 20190.81000.84000.80000.80000.8000155,400
Jul 18, 20190.84000.84000.79000.80000.8000312,800
Jul 17, 20190.88000.90000.83000.83000.8300175,400
Jul 16, 20190.83000.90000.83000.85000.8500345,500
Jul 15, 20190.86000.91000.81000.81000.8100609,400
Jul 12, 20191.24001.24000.75000.79000.79001,992,000
Jul 11, 20191.29001.29001.20001.20001.200038,100
Jul 10, 20191.28001.28001.23001.23001.230027,700
Jul 09, 20191.24001.30001.23001.27001.270035,700
Jul 08, 20191.23001.25001.22001.25001.250019,900
Jul 05, 20191.19001.23001.10001.22001.2200169,000
Jul 04, 20191.12001.16001.12001.14001.14002,400
Jul 03, 20191.22001.22001.10001.12001.1200158,000
Jul 02, 20191.23001.23001.17001.20001.2000113,400
Jun 28, 20191.17001.24001.17001.24001.240029,200
Jun 27, 20191.17001.20001.17001.19001.19005,200
Jun 26, 20191.20001.23001.18001.18001.180023,900
Jun 25, 20191.20001.24001.19001.21001.210049,000
Jun 24, 20191.24001.26001.20001.21001.210046,600
Jun 21, 20191.25001.25001.19001.22001.220060,400
Jun 20, 20191.22001.24001.18001.22001.2200234,900
Jun 19, 20191.21001.25001.21001.23001.230030,000
Jun 18, 20191.22001.26001.22001.25001.250029,300
Jun 17, 20191.23001.23001.22001.23001.230013,900
Jun 14, 20191.20001.22001.19001.22001.220012,200
Jun 13, 20191.19001.22001.19001.20001.200039,300
Jun 12, 20191.17001.19001.17001.18001.180038,000
Jun 11, 20191.19001.19001.17001.18001.180016,800
Jun 10, 20191.16001.20001.15001.18001.180080,300
Jun 07, 20191.16001.18001.16001.17001.17008,700
Jun 06, 20191.15001.16001.14001.16001.160031,400
Jun 05, 20191.15001.15001.13001.15001.150017,400
Jun 04, 20191.15001.17001.13001.15001.150022,800
Jun 03, 20191.18001.21001.16001.17001.170056,900
May 31, 20191.09001.17001.08001.17001.1700200,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...