Canada markets open in 6 hours 1 minute

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
DateOpenHighLowClose*Adj Close**Volume
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
Feb. 01, 20211.07001.29001.06001.27001.2700382,800
Jan. 29, 20211.11001.16001.03001.05001.0500229,500
Jan. 28, 20211.19001.19001.10001.12001.1200105,900
Jan. 27, 20211.23001.25001.15001.17001.1700237,600
Jan. 26, 20211.20001.31001.17001.29001.2900430,400
Jan. 25, 20211.21001.24001.17001.17001.1700108,200
Jan. 22, 20211.17001.21001.16001.18001.180067,200
Jan. 21, 20211.24001.24001.15001.20001.200076,600
Jan. 20, 20211.27001.27001.17001.22001.2200140,800
Jan. 19, 20211.28001.30001.19001.29001.2900293,300
Jan. 18, 20211.30001.32001.25001.27001.270061,200
Jan. 15, 20211.42001.42001.22001.36001.3600339,800
Jan. 14, 20211.60001.69001.34001.48001.4800863,200
Jan. 13, 20211.10001.47001.09001.40001.40001,728,900
Jan. 12, 20211.07001.12001.03001.10001.1000137,300
Jan. 11, 20211.05001.12001.01001.07001.0700197,600
Jan. 08, 20211.07001.08001.02001.05001.050072,800
Jan. 07, 20211.10001.11001.04001.08001.080045,300
Jan. 06, 20211.08001.13001.05001.07001.0700137,500
Jan. 05, 20210.96001.07000.96001.07001.0700140,800
Jan. 04, 20211.05001.05000.94000.97000.9700139,700
Dec. 31, 20201.07001.08001.01001.04001.040044,500
Dec. 30, 20201.04001.10001.04001.07001.0700156,300
Dec. 29, 20201.13001.15001.00001.05001.0500372,300
Dec. 24, 20201.05001.05000.98001.05001.0500183,000
Dec. 23, 20200.90001.01000.90000.98000.9800319,900
Dec. 22, 20200.89000.94000.89000.90000.9000134,500
Dec. 21, 20200.85000.91000.83000.86000.8600182,700
Dec. 18, 20200.91000.93000.86000.88000.880048,300
Dec. 17, 20200.87000.91000.87000.90000.900086,700
Dec. 16, 20200.87000.91000.81000.88000.8800164,100
Dec. 15, 20200.90000.93000.86000.89000.8900103,300
Dec. 14, 20200.86000.94000.85000.87000.8700441,500
Dec. 11, 20200.81000.82000.77000.80000.8000348,300
Dec. 10, 20200.78000.81000.77000.79000.7900164,700
Dec. 09, 20200.81000.81000.73000.74000.7400158,400
Dec. 08, 20200.87000.87000.78000.82000.8200302,700
Dec. 07, 20200.80000.87000.80000.84000.8400400,800
Dec. 04, 20200.69000.78000.66000.76000.7600399,900
Dec. 03, 20200.69000.70000.67000.68000.6800130,500
Dec. 02, 20200.68000.70000.67000.68000.6800103,500
Dec. 01, 20200.70000.71000.66000.66000.660057,000
Nov. 30, 20200.67000.70000.66000.69000.6900146,100
Nov. 27, 20200.68000.71000.67000.67000.6700202,800
Nov. 26, 20200.66000.67000.62000.67000.6700232,300
Nov. 25, 20200.66000.71000.66000.69000.6900166,400
Nov. 24, 20200.70000.70000.64000.65000.650048,200
Nov. 23, 20200.59000.69000.59000.68000.6800121,700
Nov. 20, 20200.60000.60000.60000.60000.600010,000
Nov. 19, 20200.60000.61000.60000.61000.61005,000
Nov. 18, 20200.60000.61000.60000.60000.60004,600
Nov. 17, 20200.62000.62000.57000.61000.610042,300
Nov. 16, 20200.63000.63000.62000.63000.630028,800
Nov. 13, 20200.62000.63000.62000.62000.620031,000
Nov. 12, 20200.67000.67000.62000.63000.630058,900
Nov. 11, 20200.58000.64000.58000.64000.640045,100
Nov. 10, 20200.57000.60000.57000.59000.590032,700
Nov. 09, 20200.58000.60000.58000.58000.580025,600
Nov. 06, 20200.58000.59000.58000.59000.59003,100
Nov. 05, 20200.55000.59000.55000.59000.590046,300
Nov. 04, 20200.57000.57000.55000.55000.550015,000
Nov. 03, 20200.58000.59000.58000.59000.59005,200
Nov. 02, 20200.59000.59000.57000.57000.57005,000
Oct. 30, 20200.57000.60000.56000.60000.600026,500
Oct. 29, 20200.57000.58000.55000.58000.580024,200
Oct. 28, 20200.58000.58000.56000.58000.580030,000
Oct. 27, 20200.59000.60000.59000.59000.590057,500
Oct. 26, 20200.61000.61000.61000.61000.61001,200
Oct. 23, 20200.60000.62000.60000.62000.620015,500
Oct. 22, 20200.61000.61000.59000.59000.590023,100
Oct. 21, 20200.62000.62000.60000.60000.600047,600
Oct. 20, 20200.62000.62000.60000.60000.600019,000
Oct. 19, 20200.60000.62000.60000.62000.620022,400
Oct. 16, 20200.60000.61000.60000.61000.610018,400
Oct. 15, 20200.61000.61000.60000.60000.600021,000
Oct. 14, 20200.61000.62000.60000.60000.600036,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...