Canada Markets closed

Ur-Energy Inc. (URE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.5000-0.0700 (-4.46%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20221.61001.63001.49001.50001.5000123,822
Jun 27, 20221.57001.61001.52001.57001.570088,600
Jun 24, 20221.40001.56001.40001.52001.5200177,500
Jun 23, 20221.42001.43001.36001.39001.390096,900
Jun 22, 20221.44001.45001.40001.41001.410049,700
Jun 21, 20221.46001.52001.46001.48001.480032,600
Jun 20, 20221.48001.48001.40001.44001.440035,700
Jun 17, 20221.43001.45001.38001.40001.4000138,700
Jun 16, 20221.45001.50001.39001.42001.4200274,800
Jun 15, 20221.47001.51001.43001.47001.4700141,900
Jun 14, 20221.50001.52001.43001.44001.4400132,500
Jun 13, 20221.57001.57001.46001.49001.4900213,100
Jun 10, 20221.64001.64001.58001.62001.6200203,500
Jun 09, 20221.76001.79001.64001.64001.640096,200
Jun 08, 20221.81001.87001.75001.80001.8000344,500
Jun 07, 20221.64001.86001.60001.79001.7900368,900
Jun 06, 20221.68001.68001.63001.64001.640094,400
Jun 03, 20221.65001.67001.61001.63001.6300102,600
Jun 02, 20221.49001.68001.48001.65001.6500246,900
Jun 01, 20221.57001.57001.46001.47001.4700138,100
May 31, 20221.61001.62001.54001.55001.5500116,900
May 30, 20221.64001.65001.60001.65001.650038,200
May 27, 20221.56001.64001.56001.58001.5800138,600
May 26, 20221.52001.60001.52001.58001.5800383,000
May 25, 20221.50001.53001.48001.51001.5100120,400
May 24, 20221.49001.51001.45001.51001.5100197,800
May 20, 20221.50001.50001.43001.46001.4600113,100
May 19, 20221.44001.50001.44001.46001.4600195,300
May 18, 20221.56001.56001.43001.49001.4900217,600
May 17, 20221.53001.59001.49001.58001.5800168,500
May 16, 20221.48001.55001.45001.49001.4900150,100
May 13, 20221.42001.53001.39001.48001.4800156,200
May 12, 20221.39001.45001.33001.38001.3800240,900
May 11, 20221.57001.58001.41001.42001.4200440,600
May 10, 20221.51001.60001.49001.54001.5400372,000
May 09, 20221.59001.60001.49001.49001.4900250,000
May 06, 20221.67001.68001.57001.62001.6200240,200
May 05, 20221.81001.84001.66001.68001.6800270,600
May 04, 20221.78001.81001.68001.80001.8000126,100
May 03, 20221.74001.79001.74001.76001.7600118,700
May 02, 20221.75001.75001.68001.72001.7200175,200
Apr 29, 20221.83001.87001.75001.76001.7600144,100
Apr 28, 20221.78001.82001.73001.80001.8000212,400
Apr 27, 20221.76001.83001.76001.78001.7800245,800
Apr 26, 20221.82001.84001.74001.75001.7500247,300
Apr 25, 20221.80001.83001.71001.80001.8000430,900
Apr 22, 20221.97001.99001.84001.86001.8600456,100
Apr 21, 20222.12002.12001.94001.96001.9600555,400
Apr 20, 20222.06002.17001.98002.14002.1400365,300
Apr 19, 20222.16002.16002.02002.04002.0400198,400
Apr 18, 20222.31002.31002.12002.12002.1200199,000
Apr 14, 20222.38002.38002.29002.31002.3100138,600
Apr 13, 20222.26002.39002.25002.37002.3700402,300
Apr 12, 20222.25002.32002.22002.25002.2500342,500
Apr 11, 20222.20002.26002.17002.25002.2500208,400
Apr 08, 20222.22002.26002.15002.23002.2300264,300
Apr 07, 20222.08002.21002.08002.19002.1900966,300
Apr 06, 20222.00002.08001.93002.08002.0800234,800
Apr 05, 20222.01002.13001.97001.98001.9800541,000
Apr 04, 20222.01002.06001.97002.00002.0000165,300
Apr 01, 20222.03002.08001.99002.03002.0300178,700
Mar 31, 20222.01002.06001.97002.02002.0200295,000
Mar 30, 20222.06002.15001.99002.01002.0100242,800
Mar 29, 20221.99002.04001.90002.04002.0400200,400
Mar 28, 20222.07002.07001.97002.01002.0100287,600
Mar 25, 20222.20002.20002.08002.08002.0800341,100
Mar 24, 20222.19002.24002.10002.23002.2300419,200
Mar 23, 20222.29002.32002.20002.20002.2000198,700
Mar 22, 20222.23002.29002.19002.28002.2800180,200
Mar 21, 20222.22002.35002.17002.22002.2200298,800
Mar 18, 20222.18002.23002.11002.21002.2100282,600
Mar 17, 20221.99002.20001.99002.20002.2000269,100
Mar 16, 20222.13002.16001.91002.00002.0000346,800
Mar 15, 20222.00002.11001.94002.10002.1000404,000
Mar 14, 20222.19002.19001.95001.99001.9900521,200
Mar 11, 20222.30002.32002.19002.23002.2300248,300
Mar 10, 20222.45002.49002.30002.36002.3600397,000
Mar 09, 20222.25002.44002.12002.37002.3700481,900
Mar 08, 20222.18002.30002.12002.27002.2700356,800
Mar 07, 20222.01002.22002.01002.12002.1200520,700
Mar 04, 20221.98002.03001.84001.99001.9900457,800
Mar 03, 20222.10002.11001.98002.09002.0900269,500
Mar 02, 20222.02002.16002.00002.08002.0800317,300
Mar 01, 20221.94001.99001.87001.97001.9700376,400
Feb 28, 20221.80001.90001.80001.90001.9000427,200
Feb 25, 20221.67001.76001.62001.74001.7400268,100
Feb 24, 20221.46001.67001.46001.65001.6500300,900
Feb 23, 20221.52001.57001.51001.52001.5200124,400
Feb 22, 20221.49001.51001.44001.48001.4800135,900
Feb 18, 20221.51001.54001.46001.47001.4700285,300
Feb 17, 20221.54001.57001.52001.54001.5400116,700
Feb 16, 20221.58001.62001.55001.57001.5700196,200
Feb 15, 20221.59001.61001.55001.59001.5900287,100
Feb 14, 20221.60001.60001.54001.54001.5400289,400
Feb 11, 20221.64001.64001.55001.60001.6000276,400
Feb 10, 20221.63001.70001.60001.62001.6200367,400
Feb 09, 20221.61001.69001.61001.67001.6700255,100
Feb 08, 20221.52001.58001.49001.58001.5800247,500
Feb 07, 20221.55001.58001.49001.51001.5100251,800
Feb 04, 20221.43001.55001.43001.53001.5300450,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...