URE.TO - Ur-Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20190.78000.79000.76000.79000.790016,000
Dec 09, 20190.82000.83000.77000.79000.790055,800
Dec 06, 20190.81000.82000.80000.82000.820026,000
Dec 05, 20190.74000.82000.74000.80000.8000192,600
Dec 04, 20190.74000.74000.72000.72000.720038,000
Dec 03, 20190.73000.73000.70000.70000.700019,800
Dec 02, 20190.74000.74000.70000.74000.740074,900
Nov 29, 20190.75000.75000.75000.75000.75008,600
Nov 28, 20190.77000.77000.75000.75000.750058,000
Nov 27, 20190.76000.77000.76000.76000.760019,300
Nov 26, 20190.76000.79000.75000.77000.770028,800
Nov 25, 20190.79000.79000.77000.77000.770039,000
Nov 22, 20190.79000.79000.78000.78000.78004,500
Nov 21, 20190.79000.79000.77000.77000.77006,500
Nov 20, 20190.80000.80000.78000.78000.780016,700
Nov 19, 20190.77000.81000.75000.81000.810037,800
Nov 18, 20190.77000.77000.76000.76000.76004,700
Nov 15, 20190.78000.82000.78000.78000.780016,300
Nov 14, 20190.79000.81000.78000.81000.810017,000
Nov 13, 20190.79000.79000.77000.78000.780016,500
Nov 12, 20190.80000.81000.78000.78000.780015,200
Nov 11, 20190.84000.84000.79000.79000.790054,400
Nov 08, 20190.82000.84000.80000.83000.830040,100
Nov 07, 20190.83000.85000.81000.82000.820044,700
Nov 06, 20190.83000.83000.81000.83000.830052,200
Nov 05, 20190.79000.82000.79000.81000.810051,200
Nov 04, 20190.75000.79000.75000.79000.79009,200
Nov 01, 20190.75000.78000.75000.76000.760012,500
Oct 31, 20190.74000.78000.73000.74000.740010,300
Oct 30, 20190.76000.76000.73000.75000.750042,500
Oct 29, 20190.79000.79000.76000.76000.760010,000
Oct 28, 20190.77000.78000.76000.76000.760023,900
Oct 25, 20190.80000.80000.76000.77000.77008,500
Oct 24, 20190.77000.77000.77000.77000.77003,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...