Canada markets closed

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9400+0.0200 (+1.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 20211.91001.95001.86001.94001.9400132,631
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
Mar. 04, 20211.45001.45001.26001.31001.3100399,000
Mar. 03, 20211.54001.63001.38001.40001.4000337,500
Mar. 02, 20211.42001.52001.39001.50001.5000240,500
Mar. 01, 20211.47001.50001.40001.41001.4100114,300
Feb. 26, 20211.46001.51001.33001.44001.4400280,800
Feb. 25, 20211.44001.55001.39001.46001.4600212,900
Feb. 24, 20211.39001.55001.39001.49001.4900163,800
Feb. 23, 20211.45001.48001.26001.38001.3800329,000
Feb. 22, 20211.60001.64001.48001.51001.5100300,400
Feb. 19, 20211.65001.76001.59001.65001.6500265,000
Feb. 18, 20211.70001.73001.52001.57001.5700262,700
Feb. 17, 20211.84001.99001.72001.76001.7600840,700
Feb. 16, 20211.54001.78001.50001.72001.7200824,900
Feb. 12, 20211.42001.49001.40001.44001.4400340,300
Feb. 11, 20211.47001.49001.34001.42001.4200218,500
Feb. 10, 20211.41001.50001.31001.42001.4200362,900
Feb. 09, 20211.28001.40001.28001.37001.3700313,100
Feb. 08, 20211.29001.29001.22001.26001.2600225,600
Feb. 05, 20211.16001.21001.14001.20001.200087,100
Feb. 04, 20211.20001.20001.14001.15001.150078,800
Feb. 03, 20211.16001.19001.12001.18001.1800103,800
Feb. 02, 20211.22001.22001.08001.17001.1700261,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...