Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ur Energy Inc (TSX: URE )

1.870 -0.040 (-2.09%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.900	1.910	1.840	1.870	143,141	-0.04(-2.09%)
Nov 21, 2024	1.870	1.940	1.870	1.910	99,922	+0.05(+2.69%)
Nov 20, 2024	1.910	1.940	1.860	1.860	82,827	-0.05(-2.62%)
Nov 19, 2024	1.920	1.950	1.870	1.910	202,324	+0.05(+2.69%)
Nov 18, 2024	1.770	1.950	1.770	1.860	191,705	+0.11(+6.29%)
Nov 15, 2024	1.750	1.910	1.730	1.750	287,574	+0.03(+1.74%)
Nov 14, 2024	1.670	1.750	1.670	1.720	94,280	+0.08(+4.88%)
Nov 13, 2024	1.640	1.680	1.630	1.640	120,888	-0.02(-1.20%)
Nov 12, 2024	1.610	1.660	1.590	1.660	59,527	+0.02(+1.22%)
Nov 11, 2024	1.620	1.640	1.570	1.640	103,876	-0.02(-1.20%)
Nov 08, 2024	1.660	1.670	1.610	1.660	101,573	-0.02(-1.19%)
Nov 07, 2024	1.710	1.760	1.660	1.680	72,267	-0.03(-1.75%)
Nov 06, 2024	1.690	1.740	1.660	1.710	67,195	+0.07(+4.27%)
Nov 05, 2024	1.690	1.710	1.630	1.640	115,963	-0.06(-3.53%)
Nov 04, 2024	1.710	1.710	1.640	1.700	155,856	-0.03(-1.73%)
Nov 01, 2024	1.780	1.790	1.710	1.730	50,045	-0.01(-0.57%)
Oct 31, 2024	1.770	1.800	1.740	1.740	65,530	-0.04(-2.25%)
Oct 30, 2024	1.800	1.830	1.780	1.780	48,496	-0.02(-1.11%)
Oct 29, 2024	1.850	1.850	1.780	1.800	69,287	-0.04(-2.17%)
Oct 28, 2024	1.750	1.840	1.750	1.840	46,834	+0.04(+2.22%)
Oct 25, 2024	1.810	1.820	1.770	1.800	35,124	+0.02(+1.12%)
Oct 24, 2024	1.770	1.810	1.770	1.780	93,743	+0.05(+2.89%)
Oct 23, 2024	1.760	1.790	1.730	1.730	138,643	-0.06(-3.35%)
Oct 22, 2024	1.810	1.810	1.750	1.790	138,182	-0.01(-0.56%)
Oct 21, 2024	1.830	1.850	1.770	1.800	86,184	-0.01(-0.55%)
Oct 18, 2024	1.760	1.840	1.760	1.810	91,575	+0.06(+3.43%)
Oct 17, 2024	1.770	1.800	1.740	1.750	161,769	+0.00(+0.00%)
Oct 16, 2024	1.630	1.760	1.630	1.750	178,695	+0.12(+7.36%)
Oct 15, 2024	1.610	1.630	1.600	1.630	44,797	+0.03(+1.87%)
Oct 11, 2024				1.600	0	-0.01(-0.62%)
Oct 10, 2024	1.570	1.610	1.570	1.610	42,829	+0.03(+1.90%)
Oct 09, 2024	1.590	1.620	1.560	1.580	29,065	-0.04(-2.47%)
Oct 08, 2024	1.640	1.640	1.600	1.620	62,883	-0.02(-1.22%)
Oct 07, 2024	1.670	1.670	1.610	1.640	94,389	+0.01(+0.61%)
Oct 04, 2024	1.600	1.660	1.600	1.630	47,473	+0.01(+0.62%)
Oct 03, 2024	1.670	1.670	1.590	1.620	24,048	-0.02(-1.22%)
Oct 02, 2024	1.640	1.660	1.610	1.640	78,521	+0.02(+1.23%)
Oct 01, 2024	1.630	1.680	1.600	1.620	80,223	+0.01(+0.62%)
Sep 30, 2024	1.570	1.630	1.520	1.610	103,802	+0.03(+1.90%)
Sep 27, 2024	1.600	1.610	1.530	1.580	51,410	-0.04(-2.47%)
Sep 26, 2024	1.680	1.680	1.590	1.620	143,488	-0.03(-1.82%)
Sep 25, 2024	1.650	1.680	1.620	1.650	86,406	+0.01(+0.61%)
Sep 24, 2024	1.680	1.680	1.610	1.640	279,204	+0.01(+0.61%)
Sep 23, 2024	1.650	1.680	1.580	1.630	124,455	+0.00(+0.00%)
Sep 20, 2024	1.670	1.700	1.590	1.630	182,908	+0.01(+0.62%)
Sep 19, 2024	1.640	1.640	1.560	1.620	86,436	+0.02(+1.25%)
Sep 18, 2024	1.560	1.650	1.530	1.600	59,439	+0.04(+2.56%)
Sep 17, 2024	1.600	1.600	1.520	1.560	38,646	+0.01(+0.65%)
Sep 16, 2024	1.570	1.570	1.500	1.550	36,704	-0.04(-2.52%)
Sep 13, 2024	1.620	1.620	1.540	1.590	43,808	-0.02(-1.24%)
Sep 12, 2024	1.630	1.630	1.570	1.610	64,168	+0.04(+2.55%)
Sep 11, 2024	1.480	1.590	1.480	1.570	51,810	+0.09(+6.08%)
Sep 10, 2024	1.520	1.520	1.440	1.480	19,000	+0.01(+0.68%)
Sep 09, 2024	1.450	1.510	1.440	1.470	295,534	+0.00(+0.00%)
Sep 06, 2024	1.420	1.470	1.380	1.470	144,268	+0.03(+2.08%)
Sep 05, 2024	1.430	1.470	1.420	1.440	106,564	-0.04(-2.70%)
Sep 04, 2024	1.430	1.540	1.430	1.480	69,087	+0.05(+3.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ur Energy Inc (TSX: URE )

Historical Prices