Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.3000-0.0100 (-0.76%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	1.3500	1.3800	1.2800	1.3000	1.3000	173,300
Mar. 05, 2021	1.3100	1.3300	1.1500	1.3100	1.3100	515,900
Mar. 04, 2021	1.4500	1.4500	1.2600	1.3100	1.3100	399,000
Mar. 03, 2021	1.5400	1.6300	1.3800	1.4000	1.4000	337,500
Mar. 02, 2021	1.4200	1.5200	1.3900	1.5000	1.5000	240,500
Mar. 01, 2021	1.4700	1.5000	1.4000	1.4100	1.4100	114,300
Feb. 26, 2021	1.4600	1.5100	1.3300	1.4400	1.4400	280,800
Feb. 25, 2021	1.4400	1.5500	1.3900	1.4600	1.4600	212,900
Feb. 24, 2021	1.3900	1.5500	1.3900	1.4900	1.4900	163,800
Feb. 23, 2021	1.4500	1.4800	1.2600	1.3800	1.3800	329,000
Feb. 22, 2021	1.6000	1.6400	1.4800	1.5100	1.5100	300,400
Feb. 19, 2021	1.6500	1.7600	1.5900	1.6500	1.6500	265,000
Feb. 18, 2021	1.7000	1.7300	1.5200	1.5700	1.5700	262,700
Feb. 17, 2021	1.8400	1.9900	1.7200	1.7600	1.7600	840,700
Feb. 16, 2021	1.5400	1.7800	1.5000	1.7200	1.7200	824,900
Feb. 12, 2021	1.4200	1.4900	1.4000	1.4400	1.4400	340,300
Feb. 11, 2021	1.4700	1.4900	1.3400	1.4200	1.4200	218,500
Feb. 10, 2021	1.4100	1.5000	1.3100	1.4200	1.4200	362,900
Feb. 09, 2021	1.2800	1.4000	1.2800	1.3700	1.3700	313,100
Feb. 08, 2021	1.2900	1.2900	1.2200	1.2600	1.2600	225,600
Feb. 05, 2021	1.1600	1.2100	1.1400	1.2000	1.2000	87,100
Feb. 04, 2021	1.2000	1.2000	1.1400	1.1500	1.1500	78,800
Feb. 03, 2021	1.1600	1.1900	1.1200	1.1800	1.1800	103,800
Feb. 02, 2021	1.2200	1.2200	1.0800	1.1700	1.1700	261,200
Feb. 01, 2021	1.0700	1.2900	1.0600	1.2700	1.2700	382,800
Jan. 29, 2021	1.1100	1.1600	1.0300	1.0500	1.0500	229,500
Jan. 28, 2021	1.1900	1.1900	1.1000	1.1200	1.1200	105,900
Jan. 27, 2021	1.2300	1.2500	1.1500	1.1700	1.1700	237,600
Jan. 26, 2021	1.2000	1.3100	1.1700	1.2900	1.2900	430,400
Jan. 25, 2021	1.2100	1.2400	1.1700	1.1700	1.1700	108,200
Jan. 22, 2021	1.1700	1.2100	1.1600	1.1800	1.1800	67,200
Jan. 21, 2021	1.2400	1.2400	1.1500	1.2000	1.2000	76,600
Jan. 20, 2021	1.2700	1.2700	1.1700	1.2200	1.2200	140,800
Jan. 19, 2021	1.2800	1.3000	1.1900	1.2900	1.2900	293,300
Jan. 18, 2021	1.3000	1.3200	1.2500	1.2700	1.2700	61,200
Jan. 15, 2021	1.4200	1.4200	1.2200	1.3600	1.3600	339,800
Jan. 14, 2021	1.6000	1.6900	1.3400	1.4800	1.4800	863,200
Jan. 13, 2021	1.1000	1.4700	1.0900	1.4000	1.4000	1,728,900
Jan. 12, 2021	1.0700	1.1200	1.0300	1.1000	1.1000	137,300
Jan. 11, 2021	1.0500	1.1200	1.0100	1.0700	1.0700	197,600
Jan. 08, 2021	1.0700	1.0800	1.0200	1.0500	1.0500	72,800
Jan. 07, 2021	1.1000	1.1100	1.0400	1.0800	1.0800	45,300
Jan. 06, 2021	1.0800	1.1300	1.0500	1.0700	1.0700	137,500
Jan. 05, 2021	0.9600	1.0700	0.9600	1.0700	1.0700	140,800
Jan. 04, 2021	1.0500	1.0500	0.9400	0.9700	0.9700	139,700
Dec. 31, 2020	1.0700	1.0800	1.0100	1.0400	1.0400	44,500
Dec. 30, 2020	1.0400	1.1000	1.0400	1.0700	1.0700	156,300
Dec. 29, 2020	1.1300	1.1500	1.0000	1.0500	1.0500	372,300
Dec. 24, 2020	1.0500	1.0500	0.9800	1.0500	1.0500	183,000
Dec. 23, 2020	0.9000	1.0100	0.9000	0.9800	0.9800	319,900
Dec. 22, 2020	0.8900	0.9400	0.8900	0.9000	0.9000	134,500
Dec. 21, 2020	0.8500	0.9100	0.8300	0.8600	0.8600	182,700
Dec. 18, 2020	0.9100	0.9300	0.8600	0.8800	0.8800	48,300
Dec. 17, 2020	0.8700	0.9100	0.8700	0.9000	0.9000	86,700
Dec. 16, 2020	0.8700	0.9100	0.8100	0.8800	0.8800	164,100
Dec. 15, 2020	0.9000	0.9300	0.8600	0.8900	0.8900	103,300
Dec. 14, 2020	0.8600	0.9400	0.8500	0.8700	0.8700	441,500
Dec. 11, 2020	0.8100	0.8200	0.7700	0.8000	0.8000	348,300
Dec. 10, 2020	0.7800	0.8100	0.7700	0.7900	0.7900	164,700
Dec. 09, 2020	0.8100	0.8100	0.7300	0.7400	0.7400	158,400
Dec. 08, 2020	0.8700	0.8700	0.7800	0.8200	0.8200	302,700
Dec. 07, 2020	0.8000	0.8700	0.8000	0.8400	0.8400	400,800
Dec. 04, 2020	0.6900	0.7800	0.6600	0.7600	0.7600	399,900
Dec. 03, 2020	0.6900	0.7000	0.6700	0.6800	0.6800	130,500
Dec. 02, 2020	0.6800	0.7000	0.6700	0.6800	0.6800	103,500
Dec. 01, 2020	0.7000	0.7100	0.6600	0.6600	0.6600	57,000
Nov. 30, 2020	0.6700	0.7000	0.6600	0.6900	0.6900	146,100
Nov. 27, 2020	0.6800	0.7100	0.6700	0.6700	0.6700	202,800
Nov. 26, 2020	0.6600	0.6700	0.6200	0.6700	0.6700	232,300
Nov. 25, 2020	0.6600	0.7100	0.6600	0.6900	0.6900	166,400
Nov. 24, 2020	0.7000	0.7000	0.6400	0.6500	0.6500	48,200
Nov. 23, 2020	0.5900	0.6900	0.5900	0.6800	0.6800	121,700
Nov. 20, 2020	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Nov. 19, 2020	0.6000	0.6100	0.6000	0.6100	0.6100	5,000
Nov. 18, 2020	0.6000	0.6100	0.6000	0.6000	0.6000	4,600
Nov. 17, 2020	0.6200	0.6200	0.5700	0.6100	0.6100	42,300
Nov. 16, 2020	0.6300	0.6300	0.6200	0.6300	0.6300	28,800
Nov. 13, 2020	0.6200	0.6300	0.6200	0.6200	0.6200	31,000
Nov. 12, 2020	0.6700	0.6700	0.6200	0.6300	0.6300	58,900
Nov. 11, 2020	0.5800	0.6400	0.5800	0.6400	0.6400	45,100
Nov. 10, 2020	0.5700	0.6000	0.5700	0.5900	0.5900	32,700
Nov. 09, 2020	0.5800	0.6000	0.5800	0.5800	0.5800	25,600
Nov. 06, 2020	0.5800	0.5900	0.5800	0.5900	0.5900	3,100
Nov. 05, 2020	0.5500	0.5900	0.5500	0.5900	0.5900	46,300
Nov. 04, 2020	0.5700	0.5700	0.5500	0.5500	0.5500	15,000
Nov. 03, 2020	0.5800	0.5900	0.5800	0.5900	0.5900	5,200
Nov. 02, 2020	0.5900	0.5900	0.5700	0.5700	0.5700	5,000
Oct. 30, 2020	0.5700	0.6000	0.5600	0.6000	0.6000	26,500
Oct. 29, 2020	0.5700	0.5800	0.5500	0.5800	0.5800	24,200
Oct. 28, 2020	0.5800	0.5800	0.5600	0.5800	0.5800	30,000
Oct. 27, 2020	0.5900	0.6000	0.5900	0.5900	0.5900	57,500
Oct. 26, 2020	0.6100	0.6100	0.6100	0.6100	0.6100	1,200
Oct. 23, 2020	0.6000	0.6200	0.6000	0.6200	0.6200	15,500
Oct. 22, 2020	0.6100	0.6100	0.5900	0.5900	0.5900	23,100
Oct. 21, 2020	0.6200	0.6200	0.6000	0.6000	0.6000	47,600
Oct. 20, 2020	0.6200	0.6200	0.6000	0.6000	0.6000	19,000
Oct. 19, 2020	0.6000	0.6200	0.6000	0.6200	0.6200	22,400
Oct. 16, 2020	0.6000	0.6100	0.6000	0.6100	0.6100	18,400
Oct. 15, 2020	0.6100	0.6100	0.6000	0.6000	0.6000	21,000
Oct. 14, 2020	0.6100	0.6200	0.6000	0.6000	0.6000	36,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Ur-Energy Inc. (URE.TO)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)