Ur Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.400	2.460	2.380	2.460	2.460	54,751
2024-05-28	2.380	2.470	2.380	2.460	2.460	124,821
2024-05-27	2.420	2.420	2.350	2.370	2.370	27,187
2024-05-24	2.320	2.420	2.320	2.370	2.370	133,379
2024-05-23	2.390	2.390	2.320	2.320	2.320	68,874
2024-05-22	2.500	2.500	2.375	2.380	2.380	135,647
2024-05-21	2.470	2.550	2.470	2.510	2.510	186,748
2024-05-17	2.360	2.470	2.325	2.430	2.430	203,865
2024-05-16	2.380	2.380	2.330	2.330	2.330	111,060
2024-05-15	2.400	2.410	2.360	2.360	2.360	50,738
2024-05-14	2.370	2.400	2.360	2.380	2.380	58,413
2024-05-13	2.410	2.430	2.360	2.380	2.380	99,675
2024-05-10	2.480	2.480	2.350	2.400	2.400	130,715
2024-05-09	2.400	2.470	2.390	2.470	2.470	141,972
2024-05-08	2.450	2.470	2.370	2.400	2.400	70,849
2024-05-07	2.380	2.590	2.380	2.460	2.460	174,645
2024-05-06	2.480	2.510	2.430	2.430	2.430	221,297
2024-05-03	2.480	2.480	2.410	2.440	2.440	168,217
2024-05-02	2.450	2.490	2.410	2.430	2.430	164,931
2024-05-01	2.410	2.510	2.390	2.460	2.460	322,285
2024-04-30	2.360	2.370	2.300	2.350	2.350	75,383
2024-04-29	2.340	2.380	2.285	2.340	2.340	124,464
2024-04-26	2.200	2.315	2.190	2.310	2.310	81,787
2024-04-25	2.200	2.260	2.160	2.215	2.215	107,841
2024-04-24	2.290	2.290	2.200	2.200	2.200	155,131
2024-04-23	2.260	2.350	2.230	2.340	2.340	92,279
2024-04-22	2.310	2.310	2.260	2.280	2.280	58,178
2024-04-19	2.310	2.360	2.290	2.300	2.300	68,434
2024-04-18	2.325	2.380	2.320	2.330	2.330	233,850
2024-04-17	2.300	2.360	2.290	2.320	2.320	78,396
2024-04-16	2.320	2.340	2.240	2.320	2.320	228,180
2024-04-15	2.330	2.390	2.300	2.330	2.330	128,705
2024-04-12	2.430	2.490	2.310	2.320	2.320	161,279
2024-04-11	2.350	2.430	2.300	2.430	2.430	113,750
2024-04-10	2.290	2.360	2.290	2.340	2.340	97,949
2024-04-09	2.330	2.360	2.280	2.310	2.310	103,229
2024-04-08	2.410	2.410	2.290	2.340	2.340	82,291
2024-04-05	2.360	2.425	2.340	2.370	2.370	69,376
2024-04-04	2.400	2.415	2.300	2.310	2.310	131,565
2024-04-03	2.290	2.460	2.270	2.415	2.415	304,140
2024-04-02	2.270	2.300	2.210	2.280	2.280	82,079
2024-04-01	2.190	2.290	2.190	2.250	2.250	161,090
2024-03-28	2.180	2.230	2.155	2.160	2.160	153,316
2024-03-27	2.150	2.160	2.120	2.160	2.160	37,930
2024-03-26	2.170	2.190	2.100	2.160	2.160	66,044
2024-03-25	2.160	2.220	2.120	2.150	2.150	73,296
2024-03-22	2.160	2.190	2.125	2.140	2.140	78,005
2024-03-21	2.120	2.170	2.080	2.130	2.130	134,994
2024-03-20	2.040	2.110	1.990	2.080	2.080	119,283
2024-03-19	2.000	2.040	1.980	2.020	2.020	59,724
2024-03-18	2.040	2.040	1.970	2.010	2.010	76,916
2024-03-15	1.980	2.050	1.960	1.980	1.980	188,629
2024-03-14	2.010	2.010	1.880	1.950	1.950	273,269
2024-03-13	2.070	2.100	1.980	1.980	1.980	138,729
2024-03-12	2.060	2.110	2.040	2.045	2.045	66,648
2024-03-11	2.110	2.110	2.030	2.040	2.040	160,704
2024-03-08	2.210	2.240	2.090	2.100	2.100	164,320
2024-03-07	2.160	2.270	2.160	2.220	2.220	216,776
2024-03-06	2.110	2.180	2.110	2.150	2.150	153,307
2024-03-05	2.150	2.150	2.090	2.100	2.100	145,708

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.