URE.TO - UR-Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.920.950.900.930.9336,100
Jan 18, 20180.920.920.890.900.9053,200
Jan 17, 20180.900.940.900.940.9485,700
Jan 16, 20180.930.950.870.890.89115,800
Jan 15, 20180.910.910.900.910.9131,500
Jan 12, 20180.940.950.930.940.9439,700
Jan 11, 20180.900.960.900.930.9382,500
Jan 10, 20180.890.900.880.900.9079,300
Jan 09, 20180.930.930.870.920.92141,800
Jan 08, 20180.940.980.930.960.96103,000
Jan 05, 20180.910.950.890.950.9590,100
Jan 04, 20180.880.930.880.930.93111,000
Jan 03, 20180.910.930.860.920.9294,200
Jan 02, 20180.880.910.880.910.91132,200
Dec 29, 20170.850.860.830.860.8650,200
Dec 28, 20170.870.900.860.860.8638,300
Dec 27, 20170.830.890.830.880.8842,400
Dec 22, 20170.910.910.850.860.8651,100
Dec 21, 20170.890.900.870.890.8930,100
Dec 20, 20170.930.930.910.920.9224,700
Dec 19, 20170.900.930.900.930.9337,900
Dec 18, 20170.930.930.890.910.9131,200
Dec 15, 20170.890.920.880.910.9172,600
Dec 14, 20170.860.930.860.900.90138,300
Dec 13, 20170.890.890.860.860.8620,900
Dec 12, 20170.910.910.870.870.8741,500
Dec 11, 20170.890.930.860.910.91132,000
Dec 08, 20170.820.900.820.880.88202,100
Dec 07, 20170.820.840.810.840.8467,700
Dec 06, 20170.850.850.790.800.80136,100
Dec 05, 20170.870.890.830.870.87175,900
Dec 04, 20170.810.900.810.880.88357,600
Dec 01, 20170.800.800.780.790.7911,900
Nov 30, 20170.810.850.790.800.8017,300
Nov 29, 20170.830.850.790.820.82166,400
Nov 28, 20170.800.810.790.810.8124,000
Nov 27, 20170.810.820.790.790.79179,300
Nov 24, 20170.860.880.830.830.8371,700
Nov 23, 20170.890.890.840.860.8650,100
Nov 22, 20170.830.900.830.900.90281,000
Nov 21, 20170.820.830.810.830.8346,300
Nov 20, 20170.800.820.790.800.80154,300
Nov 17, 20170.790.830.790.820.8275,700
Nov 16, 20170.720.790.710.770.7742,000
Nov 15, 20170.750.760.730.730.7355,900
Nov 14, 20170.760.780.750.750.7535,200
Nov 13, 20170.830.830.770.790.7976,100
Nov 10, 20170.800.830.770.820.82334,000
Nov 09, 20170.710.780.710.780.78699,500
Nov 08, 20170.680.680.680.680.6819,200
Nov 07, 20170.690.690.690.690.696,400
Nov 06, 20170.660.690.660.680.6812,500
Nov 03, 20170.680.690.680.690.699,900
Nov 02, 20170.680.700.670.700.70113,400
Nov 01, 20170.650.690.650.690.698,100
Oct 31, 20170.650.680.650.680.6827,000
Oct 30, 20170.660.680.660.680.6835,100
Oct 27, 20170.660.660.650.650.6518,500
Oct 26, 20170.690.690.670.670.6711,200
Oct 25, 20170.680.690.660.660.665,100
Oct 24, 20170.690.690.670.690.6923,000
Oct 23, 20170.650.700.650.690.6967,000
Oct 20, 20170.650.650.650.650.6510,200
Oct 19, 20170.630.650.630.650.6512,600
Oct 18, 20170.640.640.620.640.6466,300
Oct 17, 20170.640.650.640.640.6430,900
Oct 16, 20170.670.670.640.650.6532,000
Oct 13, 20170.670.670.660.660.6625,300
Oct 12, 20170.670.690.650.690.6912,000
Oct 11, 20170.680.690.660.670.6749,200
Oct 10, 20170.710.710.670.680.6867,400
Oct 06, 20170.710.710.690.700.7038,900
Oct 05, 20170.700.710.690.710.7135,700
Oct 04, 20170.670.700.670.700.702,600
Oct 03, 20170.710.710.710.710.711,500
Oct 02, 20170.710.710.690.710.7121,200
Sep 29, 20170.720.720.710.720.7211,700
Sep 28, 20170.710.710.670.710.7180,600
Sep 27, 20170.710.720.710.720.7246,700
Sep 26, 20170.710.710.710.710.71500
Sep 25, 20170.700.720.690.720.7234,000
Sep 22, 20170.700.710.680.710.7143,000
Sep 21, 20170.700.710.690.710.7139,200
Sep 20, 20170.690.700.680.700.7053,800
Sep 19, 20170.720.720.690.700.709,100
Sep 18, 20170.730.730.690.700.7025,100
Sep 15, 20170.690.720.690.720.7227,500
Sep 14, 20170.700.700.670.680.6822,200
Sep 13, 20170.700.700.680.700.7022,600
Sep 12, 20170.680.700.680.680.6821,500
Sep 11, 20170.710.710.670.680.68126,800
Sep 08, 20170.710.730.700.700.7065,600
Sep 07, 20170.710.720.710.720.7225,400
Sep 06, 20170.730.740.720.730.7326,000
Sep 05, 20170.740.750.730.740.7424,900
Sep 01, 20170.740.750.740.750.757,300
Aug 31, 20170.740.760.740.740.7457,300
Aug 30, 20170.710.770.710.770.7743,000
Aug 29, 20170.690.710.680.710.7128,700
Aug 28, 20170.690.700.690.700.709,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...