Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.200	2.200	2.100	2.100	2.100	46,285
2023-12-04	2.140	2.180	2.130	2.140	2.140	49,188
2023-12-01	2.190	2.210	2.100	2.100	2.100	98,678
2023-11-30	2.090	2.220	2.060	2.190	2.190	176,068
2023-11-29	2.190	2.190	2.080	2.100	2.100	184,778
2023-11-28	2.270	2.270	2.190	2.210	2.210	100,333
2023-11-27	2.250	2.290	2.240	2.250	2.250	67,263
2023-11-24	2.220	2.290	2.220	2.270	2.270	14,550
2023-11-23	2.240	2.280	2.240	2.280	2.280	14,417
2023-11-22	2.300	2.300	2.240	2.260	2.260	76,807
2023-11-21	2.320	2.330	2.250	2.300	2.300	132,737
2023-11-20	2.270	2.330	2.270	2.330	2.330	267,283
2023-11-17	2.270	2.300	2.240	2.290	2.290	179,256
2023-11-16	2.150	2.220	2.135	2.210	2.210	148,675
2023-11-15	2.220	2.220	2.140	2.160	2.160	109,542
2023-11-14	2.210	2.230	2.170	2.220	2.220	97,652
2023-11-13	2.130	2.240	2.130	2.190	2.190	190,046
2023-11-10	2.110	2.150	2.090	2.130	2.130	47,238
2023-11-09	2.070	2.190	2.070	2.150	2.150	69,847
2023-11-08	2.110	2.110	2.050	2.080	2.080	21,601
2023-11-07	2.060	2.140	2.030	2.100	2.100	74,739
2023-11-06	2.150	2.160	2.070	2.080	2.080	117,770
2023-11-03	2.270	2.270	2.130	2.165	2.165	183,206
2023-11-02	2.270	2.280	2.210	2.270	2.270	105,452
2023-11-01	2.280	2.280	2.190	2.240	2.240	121,592
2023-10-31	2.220	2.300	2.190	2.280	2.280	181,252
2023-10-30	2.110	2.185	2.100	2.185	2.185	57,531
2023-10-27	2.150	2.180	2.090	2.100	2.100	36,817
2023-10-26	2.190	2.200	2.120	2.140	2.140	85,763
2023-10-25	2.200	2.250	2.170	2.200	2.200	60,718
2023-10-24	2.140	2.230	2.140	2.200	2.200	226,622
2023-10-23	2.090	2.160	2.050	2.140	2.140	59,201
2023-10-20	2.070	2.120	2.030	2.090	2.090	81,341
2023-10-19	2.060	2.090	1.950	2.060	2.060	126,113
2023-10-18	2.130	2.130	2.040	2.060	2.060	56,703
2023-10-17	2.010	2.110	2.010	2.030	2.030	68,026
2023-10-16	2.030	2.130	1.970	1.990	1.990	74,935
2023-10-13	2.040	2.050	1.990	2.020	2.020	51,641
2023-10-12	2.000	2.050	1.930	1.995	1.995	223,822
2023-10-11	2.140	2.140	2.010	2.040	2.040	49,512
2023-10-10	2.070	2.130	2.020	2.100	2.100	150,661
2023-10-06	1.990	2.080	1.980	2.050	2.050	69,198
2023-10-05	1.950	2.050	1.920	1.990	1.990	80,169
2023-10-04	1.910	1.940	1.870	1.900	1.900	130,188
2023-10-03	1.880	2.020	1.800	1.930	1.930	96,245
2023-10-02	2.070	2.070	1.940	1.970	1.970	127,979
2023-09-29	2.280	2.280	2.060	2.060	2.060	220,147
2023-09-28	2.190	2.260	2.170	2.240	2.240	157,185
2023-09-27	2.200	2.210	2.070	2.150	2.150	78,663
2023-09-26	2.220	2.220	2.130	2.170	2.170	134,097
2023-09-25	2.120	2.250	2.090	2.180	2.180	163,229
2023-09-22	2.000	2.130	2.000	2.080	2.080	95,834
2023-09-21	1.940	2.000	1.940	1.980	1.980	31,624
2023-09-20	1.930	2.050	1.930	1.980	1.980	81,538
2023-09-19	2.060	2.060	1.920	1.960	1.960	273,205
2023-09-18	2.080	2.100	2.010	2.100	2.100	101,532
2023-09-15	2.140	2.180	2.070	2.070	2.070	157,242
2023-09-14	2.110	2.140	2.060	2.110	2.110	143,734
2023-09-13	2.000	2.080	1.980	2.050	2.050	160,471
2023-09-12	2.060	2.060	1.940	1.950	1.950	200,424

← NewerPage 13 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.