Canada markets closed

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.59000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20211.64001.64001.48001.59001.5900165,949
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...