URE.TO - Ur-Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.84000.84000.80000.81000.8100183,300
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
May 30, 20191.10001.10001.08001.08001.080015,000
May 29, 20191.10001.11001.08001.08001.080013,000
May 28, 20191.10001.10001.08001.08001.080037,900
May 27, 20191.10001.11001.10001.10001.100019,900
May 24, 20191.10001.11001.10001.10001.100014,100
May 23, 20191.11001.11001.10001.10001.100012,200
May 22, 20191.12001.14001.12001.12001.120034,400
May 21, 20191.10001.12001.10001.11001.110034,000
May 17, 20191.03001.12001.03001.12001.120069,100
May 16, 20191.10001.11001.09001.09001.090037,500
May 15, 20191.10001.11001.09001.11001.110041,000
May 14, 20191.10001.11001.09001.11001.110025,500
May 13, 20191.12001.13001.09001.11001.110063,500
May 10, 20191.10001.12001.10001.11001.11004,900
May 09, 20191.11001.15001.11001.14001.140034,900
May 08, 20191.20001.20001.11001.15001.1500195,100
May 07, 20191.19001.20001.15001.19001.190061,000
May 06, 20191.18001.19001.17001.19001.190033,600
May 03, 20191.14001.20001.14001.19001.1900348,100
May 02, 20191.16001.16001.13001.15001.150026,600
May 01, 20191.11001.17001.10001.17001.170035,700
Apr 30, 20191.12001.12001.10001.10001.100014,800
Apr 29, 20191.15001.15001.13001.13001.13004,000
Apr 26, 20191.12001.15001.11001.15001.150026,700
Apr 25, 20191.13001.13001.11001.12001.120031,200
Apr 24, 20191.12001.17001.12001.12001.120065,600
Apr 23, 20191.12001.15001.09001.15001.150034,100
Apr 22, 20191.09001.11001.08001.09001.090024,200
Apr 18, 20191.11001.12001.09001.09001.090026,400
Apr 17, 20191.10001.13001.08001.11001.110016,900
Apr 16, 20191.15001.15001.10001.10001.100028,300
Apr 15, 20191.16001.18001.15001.16001.160030,900
Apr 12, 20191.22001.24001.08001.16001.1600172,900
Apr 11, 20191.29001.30001.20001.22001.2200112,200
Apr 10, 20191.29001.29001.24001.26001.260039,500
Apr 09, 20191.27001.29001.21001.27001.2700111,400
Apr 08, 20191.20001.25001.20001.25001.2500109,700
Apr 05, 20191.20001.20001.17001.20001.200051,300
Apr 04, 20191.19001.25001.15001.16001.160091,300
Apr 03, 20191.22001.23001.19001.23001.230072,100
Apr 02, 20191.18001.22001.17001.20001.200059,200
Apr 01, 20191.10001.19001.10001.19001.1900141,600
Mar 29, 20191.12001.12001.10001.10001.100017,400
Mar 28, 20191.13001.14001.10001.11001.110016,900
Mar 27, 20191.11001.14001.11001.14001.140083,900
Mar 26, 20191.07001.13001.07001.11001.1100100,300
Mar 25, 20191.07001.07001.03001.06001.060083,200
Mar 22, 20191.05001.06001.02001.03001.030050,300
Mar 21, 20191.07001.07001.05001.07001.070010,900
Mar 20, 20191.05001.07001.03001.07001.070033,100
Mar 19, 20191.05001.05001.01001.03001.030027,300
Mar 18, 20191.03001.06001.03001.04001.040035,500
Mar 15, 20191.05001.07001.03001.05001.0500316,200
Mar 14, 20190.97001.04000.97001.04001.0400124,900
Mar 13, 20190.98000.99000.96000.96000.960018,800
Mar 12, 20190.94000.98000.93000.95000.950045,500
Mar 11, 20190.95000.95000.93000.93000.930018,000
Mar 08, 20190.97000.98000.93000.94000.940050,400
Mar 07, 20190.96000.99000.96000.98000.980035,600
Mar 06, 20190.95000.97000.94000.95000.950044,500
Mar 05, 20190.97000.97000.93000.94000.9400105,500
Mar 04, 20190.96000.99000.94000.98000.9800102,600
Mar 01, 20190.99000.99000.96000.99000.990081,700
Feb 28, 20190.98000.99000.97000.97000.970011,400
Feb 27, 20190.99001.00000.96001.00001.000059,000
Feb 26, 20191.00001.01000.98000.99000.990041,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...