U.S. markets close in 2 hours 45 minutes

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4000-0.0800 (-5.41%)
As of 1:14PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20211.50001.52001.40001.40001.400083,355
Jul 26, 20211.48001.54001.44001.48001.4800120,500
Jul 23, 20211.50001.50001.41001.43001.4300118,700
Jul 22, 20211.52001.56001.41001.47001.4700104,000
Jul 21, 20211.45001.56001.44001.49001.4900180,800
Jul 20, 20211.46001.49001.40001.40001.4000145,100
Jul 19, 20211.28001.42001.28001.39001.3900132,600
Jul 16, 20211.46001.47001.33001.35001.3500184,300
Jul 15, 20211.44001.53001.42001.43001.4300185,800
Jul 14, 20211.50001.54001.43001.45001.4500116,800
Jul 13, 20211.56001.57001.51001.52001.520057,400
Jul 12, 20211.62001.62001.52001.55001.550081,500
Jul 09, 20211.53001.63001.53001.59001.590061,900
Jul 08, 20211.56001.60001.53001.54001.5400215,800
Jul 07, 20211.63001.63001.54001.60001.6000196,100
Jul 06, 20211.69001.70001.62001.64001.6400127,300
Jul 05, 20211.72001.73001.66001.69001.690050,600
Jul 02, 20211.80001.80001.68001.68001.680073,400
Jun 30, 20211.67001.77001.63001.75001.7500136,500
Jun 29, 20211.73001.73001.62001.64001.6400247,600
Jun 28, 20211.75001.78001.72001.72001.7200182,300
Jun 25, 20211.90001.91001.70001.74001.7400577,000
Jun 24, 20211.91001.95001.86001.94001.9400132,700
Jun 23, 20211.95001.95001.87001.92001.9200321,200
Jun 22, 20211.92002.01001.91001.94001.9400134,400
Jun 21, 20211.97001.97001.89001.94001.9400125,500
Jun 18, 20212.02002.08001.94001.96001.9600197,500
Jun 17, 20212.07002.14001.94002.04002.0400224,500
Jun 16, 20212.02002.12002.00002.10002.1000259,300
Jun 15, 20211.95002.04001.91002.02002.0200214,800
Jun 14, 20211.98002.01001.83001.93001.9300322,600
Jun 11, 20211.95002.05001.95002.01002.0100175,600
Jun 10, 20211.94001.98001.89001.95001.9500151,400
Jun 09, 20211.97001.97001.90001.93001.9300249,700
Jun 08, 20212.03002.03001.92001.99001.9900196,400
Jun 07, 20211.88002.03001.86001.99001.9900418,100
Jun 04, 20211.77001.86001.73001.86001.8600129,800
Jun 03, 20211.84001.84001.73001.73001.7300530,200
Jun 02, 20211.86001.90001.82001.87001.870095,400
Jun 01, 20211.79001.89001.79001.89001.8900131,000
May 31, 20211.82001.82001.73001.77001.770036,300
May 28, 20211.82001.87001.68001.77001.7700316,800
May 27, 20211.74001.84001.69001.79001.7900241,200
May 26, 20211.71001.76001.69001.70001.700084,300
May 25, 20211.79001.79001.66001.66001.6600196,400
May 21, 20211.89001.89001.78001.83001.8300212,200
May 20, 20211.77001.88001.73001.87001.8700153,900
May 19, 20211.75001.81001.67001.80001.8000215,500
May 18, 20211.77001.82001.69001.79001.7900164,600
May 17, 20211.70001.80001.68001.80001.8000192,100
May 14, 20211.62001.72001.59001.70001.700086,100
May 13, 20211.60001.71001.53001.56001.5600287,000
May 12, 20211.68001.72001.58001.59001.5900222,300
May 11, 20211.61001.77001.57001.70001.7000320,100
May 10, 20211.70001.81001.60001.75001.7500390,800
May 07, 20211.56001.74001.55001.70001.7000380,200
May 06, 20211.64001.64001.48001.59001.5900165,900
May 05, 20211.45001.61001.44001.59001.5900301,300
May 04, 20211.52001.52001.42001.46001.4600130,300
May 03, 20211.45001.53001.40001.53001.5300146,400
Apr 30, 20211.36001.41001.36001.41001.410059,800
Apr 29, 20211.43001.43001.34001.38001.3800106,600
Apr 28, 20211.33001.43001.33001.43001.4300102,100
Apr 27, 20211.35001.35001.30001.32001.320064,600
Apr 26, 20211.31001.35001.29001.32001.320091,000
Apr 23, 20211.30001.33001.30001.33001.330035,100
Apr 22, 20211.36001.36001.28001.31001.310084,700
Apr 21, 20211.27001.36001.27001.33001.330082,600
Apr 20, 20211.31001.32001.23001.27001.2700174,000
Apr 19, 20211.37001.37001.26001.30001.3000138,500
Apr 16, 20211.32001.33001.27001.31001.3100111,700
Apr 15, 20211.38001.38001.32001.34001.3400119,800
Apr 14, 20211.41001.44001.37001.38001.380077,200
Apr 13, 20211.48001.48001.37001.37001.3700131,800
Apr 12, 20211.51001.51001.42001.45001.4500159,800
Apr 09, 20211.60001.62001.50001.51001.5100101,600
Apr 08, 20211.54001.59001.52001.58001.5800124,400
Apr 07, 20211.59001.59001.50001.51001.5100217,600
Apr 06, 20211.58001.58001.50001.57001.5700165,600
Apr 05, 20211.55001.60001.49001.57001.5700235,600
Apr 01, 20211.45001.49001.43001.49001.4900118,500
Mar 31, 20211.53001.57001.41001.41001.4100226,800
Mar 30, 20211.51001.51001.41001.48001.4800130,000
Mar 29, 20211.53001.53001.40001.47001.4700206,800
Mar 26, 20211.48001.57001.42001.55001.5500230,700
Mar 25, 20211.38001.45001.32001.42001.4200187,600
Mar 24, 20211.46001.57001.41001.43001.4300246,900
Mar 23, 20211.56001.56001.40001.44001.4400263,200
Mar 22, 20211.62001.63001.52001.56001.5600173,300
Mar 19, 20211.54001.62001.49001.62001.6200613,300
Mar 18, 20211.60001.68001.48001.53001.5300332,100
Mar 17, 20211.57001.70001.54001.63001.6300224,800
Mar 16, 20211.69001.80001.51001.58001.5800807,400
Mar 15, 20211.48001.66001.43001.60001.6000496,100
Mar 12, 20211.42001.45001.37001.45001.4500104,300
Mar 11, 20211.35001.43001.34001.41001.410078,700
Mar 10, 20211.38001.41001.30001.34001.3400117,800
Mar 09, 20211.38001.38001.31001.36001.3600353,200
Mar 08, 20211.35001.38001.28001.30001.3000173,300
Mar 05, 20211.31001.33001.15001.31001.3100515,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...