Canada markets open in 7 hours 13 minutes

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2800-0.0200 (-0.87%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.31002.31002.26002.28002.280058,200
Apr 19, 20242.31002.36002.29002.30002.300068,400
Apr 18, 20242.33002.38002.32002.33002.3300233,900
Apr 17, 20242.30002.36002.29002.32002.320078,400
Apr 16, 20242.32002.34002.24002.32002.3200228,200
Apr 15, 20242.33002.39002.30002.33002.3300128,700
Apr 12, 20242.43002.49002.31002.32002.3200161,300
Apr 11, 20242.35002.43002.30002.43002.4300113,800
Apr 10, 20242.29002.36002.29002.34002.340097,900
Apr 09, 20242.33002.36002.28002.31002.3100103,200
Apr 08, 20242.41002.41002.29002.34002.340082,300
Apr 05, 20242.36002.42002.34002.37002.370069,400
Apr 04, 20242.40002.42002.30002.31002.3100131,600
Apr 03, 20242.29002.46002.27002.42002.4200304,100
Apr 02, 20242.27002.30002.21002.28002.280082,100
Apr 01, 20242.19002.29002.19002.25002.2500161,100
Mar 28, 20242.18002.23002.15002.16002.1600153,300
Mar 27, 20242.15002.16002.12002.16002.160037,900
Mar 26, 20242.17002.19002.10002.16002.160066,000
Mar 25, 20242.16002.22002.12002.15002.150073,300
Mar 22, 20242.16002.19002.13002.14002.140078,000
Mar 21, 20242.12002.17002.08002.13002.1300135,000
Mar 20, 20242.04002.11001.99002.08002.0800119,300
Mar 19, 20242.00002.04001.98002.02002.020059,700
Mar 18, 20242.04002.04001.97002.01002.010076,900
Mar 15, 20241.98002.05001.96001.98001.9800188,600
Mar 14, 20242.01002.01001.88001.95001.9500273,300
Mar 13, 20242.07002.10001.98001.98001.9800138,700
Mar 12, 20242.06002.11002.04002.05002.050066,600
Mar 11, 20242.11002.11002.03002.04002.0400160,700
Mar 08, 20242.21002.24002.09002.10002.1000164,300
Mar 07, 20242.16002.27002.16002.22002.2200216,800
Mar 06, 20242.11002.18002.11002.15002.1500153,300
Mar 05, 20242.15002.15002.09002.10002.1000145,700
Mar 04, 20242.27002.30002.15002.17002.1700143,100
Mar 01, 20242.16002.29002.16002.25002.2500216,700
Feb 29, 20242.17002.19002.09002.16002.1600195,700
Feb 28, 20242.16002.17002.10002.14002.1400105,600
Feb 27, 20242.15002.26002.15002.20002.2000163,700
Feb 26, 20242.10002.19002.10002.14002.1400104,100
Feb 23, 20242.14002.17002.12002.14002.1400137,500
Feb 22, 20242.24002.24002.14002.14002.1400110,700
Feb 21, 20242.20002.24002.16002.17002.1700200,500
Feb 20, 20242.24002.29002.17002.18002.180090,700
Feb 16, 20242.29002.31002.25002.25002.2500116,100
Feb 15, 20242.33002.37002.27002.28002.2800185,700
Feb 14, 20242.42002.44002.34002.34002.3400135,100
Feb 13, 20242.45002.48002.39002.40002.400091,300
Feb 12, 20242.42002.49002.38002.46002.460084,700
Feb 09, 20242.54002.54002.42002.43002.430071,400
Feb 08, 20242.63002.63002.47002.48002.4800149,900
Feb 07, 20242.59002.65002.56002.59002.590088,300
Feb 06, 20242.71002.71002.59002.60002.600085,600
Feb 05, 20242.72002.72002.60002.68002.6800170,500
Feb 02, 20242.66002.70002.64002.69002.6900129,900
Feb 01, 20242.53002.68002.51002.64002.64005,816,600
Jan 31, 20242.50002.53002.41002.48002.4800130,400
Jan 30, 20242.35002.50002.35002.48002.4800220,500
Jan 29, 20242.29002.37002.26002.37002.370053,600
Jan 26, 20242.32002.35002.27002.34002.340045,900
Jan 25, 20242.36002.37002.30002.31002.310053,900
Jan 24, 20242.39002.44002.39002.40002.4000137,100
Jan 23, 20242.31002.39002.31002.38002.380041,700
Jan 22, 20242.33002.35002.28002.29002.2900147,000
Jan 19, 20242.33002.35002.28002.33002.330083,100
Jan 18, 20242.40002.40002.29002.33002.3300142,000
Jan 17, 20242.37002.40002.31002.35002.350070,900
Jan 16, 20242.38002.50002.37002.38002.3800161,400
Jan 15, 20242.34002.38002.34002.37002.3700130,400
Jan 12, 20242.24002.35002.24002.34002.3400236,900
Jan 11, 20242.14002.17002.08002.16002.160048,100
Jan 10, 20242.12002.17002.10002.13002.1300115,000
Jan 09, 20242.02002.14001.97002.11002.1100145,500
Jan 08, 20241.98002.02001.93001.99001.9900127,300
Jan 05, 20242.01002.01001.96001.96001.960027,400
Jan 04, 20241.99002.06001.99002.01002.010034,200
Jan 03, 20241.97002.05001.95001.98001.9800205,900
Jan 02, 20242.03002.04001.99001.99001.9900188,300
Dec 29, 20231.99002.06001.98002.02002.020054,000
Dec 28, 20231.98002.02001.97001.97001.9700103,300
Dec 27, 20232.03002.06002.02002.02002.020058,300
Dec 22, 20232.03002.13002.03002.05002.050070,100
Dec 21, 20232.01002.05001.98002.05002.050081,700
Dec 20, 20231.94002.01001.94001.96001.9600106,400
Dec 19, 20232.01002.03001.94001.96001.9600151,400
Dec 18, 20232.00002.13002.00002.04002.040073,700
Dec 15, 20232.16002.16001.99002.00002.000090,700
Dec 14, 20232.07002.13002.01002.09002.0900167,400
Dec 13, 20232.10002.10002.00002.06002.0600155,800
Dec 12, 20232.07002.13002.05002.11002.110060,600
Dec 11, 20232.12002.12002.07002.08002.080050,900
Dec 08, 20232.12002.15002.10002.15002.150031,000
Dec 07, 20232.07002.12002.03002.09002.090067,000
Dec 06, 20232.07002.12002.06002.06002.060092,800
Dec 05, 20232.20002.20002.10002.10002.100046,300
Dec 04, 20232.14002.18002.13002.14002.140049,200
Dec 01, 20232.19002.21002.10002.10002.100098,700
Nov 30, 20232.09002.22002.06002.19002.1900176,100
Nov 29, 20232.19002.19002.08002.10002.1000184,800
Nov 28, 20232.27002.27002.19002.21002.2100100,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...