Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.060	2.060	1.940	1.950	1.950	200,424
2023-09-11	1.900	2.020	1.900	2.000	2.000	153,515
2023-09-08	1.950	1.980	1.900	1.930	1.930	85,925
2023-09-07	1.940	1.950	1.890	1.920	1.920	84,939
2023-09-06	1.920	1.970	1.880	1.920	1.920	99,607
2023-09-05	1.850	1.920	1.840	1.920	1.920	202,991
2023-09-01	1.800	1.860	1.790	1.820	1.820	230,315
2023-08-31	1.790	1.800	1.730	1.800	1.800	98,216
2023-08-30	1.740	1.800	1.740	1.760	1.760	103,636
2023-08-29	1.750	1.780	1.710	1.770	1.770	66,431
2023-08-28	1.730	1.760	1.730	1.750	1.750	51,023
2023-08-25	1.660	1.730	1.650	1.730	1.730	90,509
2023-08-24	1.710	1.710	1.650	1.660	1.660	79,089
2023-08-23	1.600	1.720	1.600	1.720	1.720	159,368
2023-08-22	1.700	1.700	1.630	1.650	1.650	40,144
2023-08-21	1.590	1.690	1.580	1.680	1.680	96,197
2023-08-18	1.500	1.595	1.500	1.580	1.580	90,052
2023-08-17	1.490	1.520	1.470	1.500	1.500	23,257
2023-08-16	1.500	1.530	1.480	1.500	1.500	42,675
2023-08-15	1.590	1.590	1.500	1.500	1.500	41,813
2023-08-14	1.600	1.600	1.550	1.590	1.590	27,518
2023-08-11	1.510	1.600	1.510	1.600	1.600	78,441
2023-08-10	1.530	1.590	1.490	1.490	1.490	130,304
2023-08-09	1.450	1.520	1.450	1.520	1.520	194,136
2023-08-08	1.330	1.450	1.330	1.430	1.430	69,686
2023-08-04	1.410	1.430	1.400	1.400	1.400	26,709
2023-08-03	1.390	1.425	1.380	1.410	1.410	51,804
2023-08-02	1.390	1.410	1.350	1.400	1.400	16,739
2023-08-01	1.400	1.420	1.380	1.420	1.420	22,465
2023-07-31	1.340	1.450	1.340	1.400	1.400	91,405
2023-07-28	1.330	1.360	1.330	1.350	1.350	40,080
2023-07-27	1.320	1.340	1.300	1.310	1.310	63,048
2023-07-26	1.340	1.350	1.310	1.340	1.340	29,600
2023-07-25	1.310	1.340	1.300	1.320	1.320	35,413
2023-07-24	1.280	1.300	1.280	1.280	1.280	12,860
2023-07-21	1.330	1.330	1.280	1.300	1.300	18,300
2023-07-20	1.300	1.330	1.290	1.290	1.290	6,569
2023-07-19	1.350	1.350	1.290	1.350	1.350	39,968
2023-07-18	1.300	1.330	1.290	1.300	1.300	33,837
2023-07-17	1.320	1.320	1.270	1.270	1.270	33,663
2023-07-14	1.330	1.350	1.290	1.310	1.310	45,246
2023-07-13	1.280	1.335	1.270	1.320	1.320	29,769
2023-07-12	1.260	1.280	1.260	1.280	1.280	17,973
2023-07-11	1.280	1.290	1.250	1.250	1.250	35,235
2023-07-10	1.300	1.300	1.220	1.260	1.260	55,382
2023-07-07	1.260	1.300	1.260	1.280	1.280	19,030
2023-07-06	1.360	1.360	1.250	1.270	1.270	35,469
2023-07-05	1.390	1.390	1.350	1.360	1.360	11,766
2023-07-04	1.310	1.370	1.250	1.370	1.370	24,475
2023-06-30	1.380	1.390	1.370	1.370	1.370	13,959
2023-06-29	1.370	1.400	1.360	1.370	1.370	77,266
2023-06-28	1.340	1.390	1.330	1.380	1.380	25,043
2023-06-27	1.380	1.380	1.340	1.340	1.340	34,924
2023-06-26	1.360	1.380	1.340	1.380	1.380	47,300
2023-06-23	1.340	1.390	1.320	1.390	1.390	35,651
2023-06-22	1.350	1.360	1.330	1.330	1.330	23,012
2023-06-21	1.370	1.380	1.360	1.360	1.360	17,785
2023-06-20	1.440	1.440	1.370	1.370	1.370	17,370
2023-06-19	1.430	1.460	1.430	1.460	1.460	3,452
2023-06-16	1.400	1.490	1.360	1.470	1.470	54,565

← NewerPage 14 of 21 · 1,256 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.