Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.500 | 1.570 | 1.480 | 1.540 | 1.540 | 107,598 |
| 2024-08-22 | 1.500 | 1.500 | 1.390 | 1.400 | 1.400 | 101,750 |
| 2024-08-21 | 1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 50,530 |
| 2024-08-20 | 1.500 | 1.500 | 1.430 | 1.430 | 1.430 | 52,060 |
| 2024-08-19 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 28,733 |
| 2024-08-16 | 1.460 | 1.500 | 1.420 | 1.470 | 1.470 | 61,066 |
| 2024-08-15 | 1.470 | 1.540 | 1.460 | 1.460 | 1.460 | 89,379 |
| 2024-08-14 | 1.390 | 1.480 | 1.390 | 1.460 | 1.460 | 76,688 |
| 2024-08-13 | 1.370 | 1.405 | 1.360 | 1.390 | 1.390 | 71,979 |
| 2024-08-12 | 1.450 | 1.450 | 1.345 | 1.380 | 1.380 | 30,592 |
| 2024-08-09 | 1.360 | 1.385 | 1.335 | 1.380 | 1.380 | 36,585 |
| 2024-08-08 | 1.360 | 1.400 | 1.345 | 1.360 | 1.360 | 72,400 |
| 2024-08-07 | 1.360 | 1.410 | 1.350 | 1.360 | 1.360 | 200,536 |
| 2024-08-06 | 1.460 | 1.460 | 1.320 | 1.320 | 1.320 | 195,205 |
| 2024-08-02 | 1.550 | 1.550 | 1.410 | 1.430 | 1.430 | 391,484 |
| 2024-08-01 | 1.670 | 1.670 | 1.505 | 1.560 | 1.560 | 196,228 |
| 2024-07-31 | 1.650 | 1.710 | 1.630 | 1.670 | 1.670 | 235,366 |
| 2024-07-30 | 1.650 | 1.680 | 1.595 | 1.640 | 1.640 | 61,567 |
| 2024-07-29 | 1.630 | 1.685 | 1.625 | 1.650 | 1.650 | 101,032 |
| 2024-07-26 | 1.500 | 1.625 | 1.460 | 1.600 | 1.600 | 453,230 |
| 2024-07-25 | 1.810 | 1.835 | 1.770 | 1.800 | 1.800 | 123,704 |
| 2024-07-24 | 1.860 | 1.910 | 1.810 | 1.810 | 1.810 | 104,894 |
| 2024-07-23 | 1.870 | 1.920 | 1.840 | 1.890 | 1.890 | 54,840 |
| 2024-07-22 | 1.880 | 1.890 | 1.815 | 1.850 | 1.850 | 78,352 |
| 2024-07-19 | 1.850 | 1.940 | 1.850 | 1.880 | 1.880 | 97,797 |
| 2024-07-18 | 1.950 | 1.950 | 1.870 | 1.870 | 1.870 | 104,343 |
| 2024-07-17 | 2.030 | 2.030 | 1.900 | 1.900 | 1.900 | 106,077 |
| 2024-07-16 | 2.040 | 2.045 | 1.990 | 2.000 | 2.000 | 96,840 |
| 2024-07-15 | 2.050 | 2.080 | 2.020 | 2.020 | 2.020 | 135,376 |
| 2024-07-12 | 2.010 | 2.050 | 1.990 | 2.020 | 2.020 | 63,597 |
| 2024-07-11 | 2.020 | 2.050 | 1.985 | 2.020 | 2.020 | 260,572 |
| 2024-07-10 | 1.870 | 2.040 | 1.870 | 1.980 | 1.980 | 175,787 |
| 2024-07-09 | 1.880 | 1.900 | 1.840 | 1.890 | 1.890 | 72,340 |
| 2024-07-08 | 1.860 | 1.890 | 1.830 | 1.870 | 1.870 | 48,247 |
| 2024-07-05 | 1.870 | 1.870 | 1.830 | 1.870 | 1.870 | 63,477 |
| 2024-07-04 | 1.870 | 1.900 | 1.850 | 1.900 | 1.900 | 7,619 |
| 2024-07-03 | 1.860 | 1.910 | 1.860 | 1.880 | 1.880 | 37,320 |
| 2024-07-02 | 1.950 | 1.950 | 1.850 | 1.860 | 1.860 | 68,515 |
| 2024-06-28 | 1.940 | 1.960 | 1.900 | 1.910 | 1.910 | 155,134 |
| 2024-06-27 | 1.950 | 2.030 | 1.905 | 1.950 | 1.950 | 145,654 |
| 2024-06-26 | 1.790 | 1.950 | 1.785 | 1.940 | 1.940 | 223,432 |
| 2024-06-25 | 1.870 | 1.880 | 1.750 | 1.790 | 1.790 | 249,360 |
| 2024-06-24 | 1.950 | 1.950 | 1.870 | 1.870 | 1.870 | 87,465 |
| 2024-06-21 | 2.000 | 2.000 | 1.940 | 1.960 | 1.960 | 156,531 |
| 2024-06-20 | 1.980 | 2.040 | 1.980 | 1.990 | 1.990 | 223,856 |
| 2024-06-19 | 1.980 | 2.010 | 1.950 | 1.980 | 1.980 | 87,432 |
| 2024-06-18 | 1.990 | 2.050 | 1.990 | 1.990 | 1.990 | 174,901 |
| 2024-06-17 | 2.020 | 2.030 | 1.970 | 1.990 | 1.990 | 104,447 |
| 2024-06-14 | 2.080 | 2.080 | 2.030 | 2.030 | 2.030 | 49,952 |
| 2024-06-13 | 2.060 | 2.100 | 2.040 | 2.090 | 2.090 | 88,663 |
| 2024-06-12 | 2.010 | 2.080 | 2.000 | 2.050 | 2.050 | 87,033 |
| 2024-06-11 | 2.100 | 2.110 | 2.005 | 2.020 | 2.020 | 117,303 |
| 2024-06-10 | 2.080 | 2.140 | 2.080 | 2.110 | 2.110 | 74,348 |
| 2024-06-07 | 2.140 | 2.150 | 2.080 | 2.080 | 2.080 | 103,032 |
| 2024-06-06 | 2.170 | 2.190 | 2.150 | 2.150 | 2.150 | 70,209 |
| 2024-06-05 | 2.240 | 2.270 | 2.170 | 2.180 | 2.180 | 95,305 |
| 2024-06-04 | 2.320 | 2.330 | 2.185 | 2.210 | 2.210 | 252,299 |
| 2024-06-03 | 2.440 | 2.470 | 2.300 | 2.320 | 2.320 | 120,428 |
| 2024-05-31 | 2.470 | 2.500 | 2.430 | 2.440 | 2.440 | 56,521 |
| 2024-05-30 | 2.430 | 2.465 | 2.425 | 2.460 | 2.460 | 65,728 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.