Ur Energy Inc Historical Data - URE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Ur Energy Inc (URE)
Ur Energy Inc (URE) Historical

Ur Energy Inc (URE)

2.34

0.03

(1.30%)

Closed April 29 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.2987012987	2.31	2.38	2.16	99043	2.2580084	CS
4	0.15	6.84931506849	2.19	2.49	2.16	126976	2.32183118	CS
12	-0.38	-13.9705882353	2.72	2.72	1.88	129921	2.23362566	CS
26	0.23	10.9004739336	2.11	2.72	1.88	163284	2.33871733	CS
52	1.07	84.2519685039	1.27	2.72	1.15	118708	2.15089195	CS
156	0.91	63.6363636364	1.43	2.72	1.13	169865	1.92527321	CS
260	1.19	103.47826087	1.15	2.72	0.39	142190	1.67058725	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	2.31	0.09	4.05	2.2	2.31	2.19	81787
1714081200	2.22	0.02	0.91	2.2	2.2599999	2.16	107841
1713994800	2.2	-0.14	-5.98	2.29	2.29	2.2	155131
1713908400	2.34	0.06	2.63	2.2599999	2.35	2.23	92279
1713822000	2.2799999	-0.02	-0.87	2.31	2.31	2.2599999	58178
1713562800	2.3	-0.03	-1.29	2.31	2.36	2.29	68434
1713476400	2.33	0.01	0.43	2.325	2.38	2.32	233850
1713390000	2.32	0	0.00	2.3	2.36	2.29	78396
1713303600	2.32	-0.01	-0.43	2.32	2.34	2.24	228180
1713217200	2.33	0.01	0.43	2.33	2.39	2.3	128705
1712958000	2.32	-0.11	-4.53	2.43	2.49	2.31	161279
1712871600	2.43	0.09	3.85	2.35	2.43	2.3	113750
1712785200	2.34	0.03	1.30	2.29	2.36	2.29	97949
1712698800	2.31	-0.03	-1.28	2.33	2.36	2.2799999	103229
1712612400	2.34	-0.03	-1.27	2.41	2.41	2.29	82291
1712353200	2.37	0.06	2.60	2.36	2.42	2.34	69376
1712266800	2.31	-0.11	-4.55	2.4	2.41	2.3	131565
1712180400	2.42	0.14	6.14	2.29	2.46	2.27	304140
1712094000	2.2799999	0.03	1.33	2.27	2.3	2.21	82079
1712007600	2.25	0.09	4.17	2.19	2.29	2.19	161090
1711662000	2.16	0	0.00	2.18	2.23	2.16	153316
1711575600	2.16	0	0.00	2.15	2.16	2.12	37930
1711489200	2.16	0.01	0.47	2.17	2.19	2.1	66044
1711402800	2.15	0.01	0.47	2.16	2.22	2.12	73296
1711143600	2.14	0.01	0.47	2.16	2.19	2.13	78005
1711057200	2.13	0.05	2.40	2.12	2.17	2.08	134994
1710970800	2.08	0.06	2.97	2.04	2.11	1.99	119283
1710884400	2.02	0.01	0.50	2	2.04	1.98	59724
1710798000	2.0099999	0.03	1.52	2.04	2.04	1.97	76916
1710538800	1.98	0.03	1.54	1.98	2.05	1.96	188629
1710452400	1.95	-0.03	-1.52	2.0099999	2.0099999	1.88	273269
1710366000	1.98	-0.07	-3.41	2.07	2.1	1.98	138729
1710279600	2.05	0.01	0.49	2.06	2.11	2.04	66648
1710193200	2.04	-0.06	-2.86	2.11	2.11	2.0299999	160704
1709937600	2.1	-0.12	-5.41	2.21	2.24	2.09	164320
1709851200	2.22	0.07	3.26	2.16	2.27	2.16	216776
1709764800	2.15	0.05	2.38	2.11	2.18	2.11	153307
1709678400	2.1	-0.07	-3.23	2.15	2.15	2.09	145708
1709592000	2.17	-0.08	-3.56	2.27	2.3	2.15	143109
1709332800	2.25	0.09	4.17	2.16	2.29	2.16	216658
1709246400	2.16	0.02	0.93	2.17	2.19	2.09	195720
1709160000	2.14	-0.06	-2.73	2.16	2.17	2.1	105632
1709073600	2.2	0.06	2.80	2.15	2.25	2.15	163660
1708987200	2.14	0	0.00	2.1	2.19	2.1	104055
1708728000	2.14	0	0.00	2.14	2.17	2.12	137383
1708641600	2.14	-0.03	-1.38	2.24	2.24	2.14	110664
1708555200	2.17	-0.01	-0.46	2.2	2.24	2.16	200451
1708468800	2.18	-0.07	-3.11	2.24	2.29	2.17	90699
1708123200	2.25	-0.03	-1.32	2.29	2.31	2.25	116114
1708036800	2.2799999	-0.06	-2.56	2.33	2.37	2.27	185653
1707950400	2.34	-0.06	-2.50	2.42	2.44	2.34	135090
1707864000	2.4	-0.06	-2.44	2.45	2.48	2.39	91342
1707777600	2.46	0.03	1.23	2.42	2.49	2.38	84713
1707518400	2.43	-0.05	-2.02	2.54	2.54	2.42	71443
1707432000	2.48	-0.12	-4.62	2.63	2.63	2.47	149850
1707345600	2.6	0	0.00	2.6	2.6	2.6	0
1707259200	2.6	-0.08	-2.99	2.71	2.71	2.59	85634
1707172800	2.68	-0.01	-0.37	2.72	2.72	2.6	170493
1706913600	2.69	0.05	1.89	2.66	2.69	2.64	129890
1706827200	2.64	0.16	6.45	2.5299999	2.68	2.5099999	5816607
1706740800	2.48	0	0.00	2.5	2.5299999	2.41	130354
1706654400	2.48	0.11	4.64	2.35	2.5	2.35	220524
1706568000	2.37	0.03	1.28	2.29	2.37	2.2599999	53614

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions