Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.270	2.300	2.150	2.170	2.170	143,109
2024-03-01	2.160	2.290	2.160	2.250	2.250	216,658
2024-02-29	2.170	2.190	2.090	2.160	2.160	195,720
2024-02-28	2.160	2.170	2.100	2.140	2.140	105,632
2024-02-27	2.150	2.255	2.150	2.200	2.200	163,660
2024-02-26	2.100	2.190	2.100	2.140	2.140	104,055
2024-02-23	2.140	2.170	2.120	2.140	2.140	137,383
2024-02-22	2.240	2.240	2.140	2.140	2.140	110,664
2024-02-21	2.200	2.240	2.160	2.170	2.170	200,451
2024-02-20	2.240	2.290	2.170	2.180	2.180	90,699
2024-02-16	2.290	2.310	2.250	2.250	2.250	116,114
2024-02-15	2.330	2.370	2.270	2.280	2.280	185,653
2024-02-14	2.420	2.440	2.340	2.340	2.340	135,090
2024-02-13	2.450	2.480	2.390	2.400	2.400	91,342
2024-02-12	2.420	2.490	2.380	2.460	2.460	84,713
2024-02-09	2.540	2.540	2.420	2.430	2.430	71,443
2024-02-08	2.630	2.630	2.470	2.480	2.480	149,850
2024-02-07	2.590	2.650	2.560	2.590	2.590	88,250
2024-02-06	2.710	2.710	2.590	2.600	2.600	85,634
2024-02-05	2.720	2.720	2.600	2.680	2.680	170,493
2024-02-02	2.660	2.695	2.640	2.690	2.690	129,890
2024-02-01	2.530	2.680	2.510	2.640	2.640	5,816,607
2024-01-31	2.500	2.530	2.410	2.480	2.480	130,354
2024-01-30	2.350	2.500	2.350	2.480	2.480	220,524
2024-01-29	2.290	2.365	2.260	2.365	2.365	53,614
2024-01-26	2.320	2.350	2.270	2.340	2.340	45,894
2024-01-25	2.360	2.370	2.300	2.310	2.310	53,905
2024-01-24	2.390	2.440	2.390	2.395	2.395	137,140
2024-01-23	2.310	2.390	2.310	2.380	2.380	41,725
2024-01-22	2.330	2.350	2.280	2.290	2.290	146,956
2024-01-19	2.330	2.350	2.280	2.330	2.330	83,129
2024-01-18	2.400	2.400	2.290	2.330	2.330	141,971
2024-01-17	2.370	2.400	2.310	2.350	2.350	70,899
2024-01-16	2.380	2.500	2.370	2.380	2.380	161,437
2024-01-15	2.340	2.380	2.340	2.365	2.365	130,391
2024-01-12	2.240	2.350	2.240	2.340	2.340	236,884
2024-01-11	2.140	2.170	2.080	2.160	2.160	48,132
2024-01-10	2.120	2.170	2.100	2.130	2.130	114,999
2024-01-09	2.020	2.140	1.970	2.110	2.110	145,469
2024-01-08	1.980	2.020	1.930	1.990	1.990	127,340
2024-01-05	2.010	2.010	1.960	1.960	1.960	27,399
2024-01-04	1.990	2.060	1.990	2.010	2.010	34,150
2024-01-03	1.970	2.050	1.950	1.980	1.980	205,878
2024-01-02	2.030	2.040	1.990	1.990	1.990	188,251
2023-12-29	1.990	2.060	1.980	2.020	2.020	54,033
2023-12-28	1.980	2.020	1.970	1.970	1.970	103,332
2023-12-27	2.030	2.060	2.020	2.020	2.020	58,254
2023-12-22	2.030	2.130	2.030	2.050	2.050	70,126
2023-12-21	2.010	2.050	1.980	2.050	2.050	81,675
2023-12-20	1.940	2.010	1.940	1.960	1.960	106,384
2023-12-19	2.010	2.025	1.940	1.960	1.960	151,393
2023-12-18	2.000	2.130	2.000	2.040	2.040	73,714
2023-12-15	2.160	2.160	1.990	2.000	2.000	90,677
2023-12-14	2.070	2.130	2.010	2.090	2.090	167,381
2023-12-13	2.100	2.100	2.000	2.060	2.060	155,833
2023-12-12	2.070	2.130	2.050	2.110	2.110	60,592
2023-12-11	2.120	2.120	2.070	2.080	2.080	50,869
2023-12-08	2.120	2.150	2.100	2.150	2.150	30,951
2023-12-07	2.070	2.120	2.030	2.090	2.090	67,006
2023-12-06	2.070	2.120	2.060	2.060	2.060	92,802

← NewerPage 12 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.