Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.380	1.410	1.350	1.400	1.400	36,513
2023-06-14	1.450	1.450	1.330	1.400	1.400	57,498
2023-06-13	1.470	1.490	1.430	1.430	1.430	90,188
2023-06-12	1.420	1.460	1.410	1.440	1.440	37,330
2023-06-09	1.400	1.420	1.380	1.410	1.410	65,761
2023-06-08	1.390	1.430	1.370	1.430	1.430	104,775
2023-06-07	1.420	1.425	1.400	1.410	1.410	215,023
2023-06-06	1.460	1.460	1.390	1.410	1.410	66,615
2023-06-05	1.370	1.470	1.340	1.430	1.430	442,273
2023-06-02	1.320	1.340	1.280	1.330	1.330	132,436
2023-06-01	1.210	1.380	1.210	1.320	1.320	115,653
2023-05-31	1.180	1.250	1.150	1.230	1.230	26,904
2023-05-30	1.250	1.250	1.180	1.190	1.190	73,191
2023-05-29	1.290	1.290	1.260	1.280	1.280	5,959
2023-05-26	1.250	1.260	1.240	1.250	1.250	26,552
2023-05-25	1.260	1.260	1.250	1.260	1.260	6,500
2023-05-24	1.280	1.280	1.250	1.250	1.250	16,588
2023-05-23	1.310	1.320	1.270	1.270	1.270	106,732
2023-05-19	1.300	1.310	1.280	1.290	1.290	19,884
2023-05-18	1.220	1.300	1.210	1.300	1.300	29,515
2023-05-17	1.210	1.230	1.210	1.230	1.230	7,295
2023-05-16	1.280	1.310	1.220	1.220	1.220	23,320
2023-05-15	1.310	1.320	1.290	1.290	1.290	6,517
2023-05-12	1.330	1.330	1.280	1.330	1.330	6,000
2023-05-11	1.330	1.340	1.270	1.340	1.340	29,683
2023-05-10	1.350	1.370	1.305	1.315	1.315	48,090
2023-05-09	1.270	1.340	1.270	1.330	1.330	40,038
2023-05-08	1.250	1.280	1.240	1.280	1.280	1,500
2023-05-05	1.180	1.260	1.180	1.260	1.260	23,445
2023-05-04	1.160	1.210	1.160	1.180	1.180	10,921
2023-05-03	1.170	1.210	1.160	1.160	1.160	30,699
2023-05-02	1.180	1.180	1.160	1.170	1.170	28,100
2023-05-01	1.270	1.270	1.180	1.180	1.180	38,090
2023-04-28	1.270	1.280	1.220	1.240	1.240	68,728
2023-04-27	1.180	1.230	1.180	1.230	1.230	46,318
2023-04-26	1.150	1.210	1.150	1.190	1.190	21,065
2023-04-25	1.140	1.180	1.130	1.130	1.130	69,052
2023-04-24	1.160	1.170	1.125	1.170	1.170	92,842
2023-04-21	1.210	1.210	1.155	1.180	1.180	90,969
2023-04-20	1.200	1.230	1.185	1.210	1.210	43,594
2023-04-19	1.250	1.250	1.200	1.250	1.250	17,295
2023-04-18	1.230	1.240	1.190	1.190	1.190	78,876
2023-04-17	1.270	1.280	1.200	1.210	1.210	59,440
2023-04-14	1.330	1.330	1.270	1.280	1.280	11,800
2023-04-13	1.250	1.300	1.250	1.290	1.290	29,006
2023-04-12	1.240	1.260	1.230	1.260	1.260	23,245
2023-04-11	1.250	1.260	1.230	1.240	1.240	31,702
2023-04-10	1.220	1.250	1.220	1.250	1.250	8,500
2023-04-06	1.230	1.240	1.210	1.210	1.210	27,115
2023-04-05	1.290	1.290	1.230	1.230	1.230	28,202
2023-04-04	1.330	1.330	1.280	1.300	1.300	22,134
2023-04-03	1.440	1.440	1.350	1.360	1.360	98,264
2023-03-31	1.320	1.420	1.310	1.400	1.400	79,057
2023-03-30	1.300	1.350	1.300	1.340	1.340	38,470
2023-03-29	1.240	1.290	1.240	1.280	1.280	26,152
2023-03-28	1.280	1.280	1.230	1.240	1.240	31,962
2023-03-27	1.180	1.230	1.180	1.220	1.220	70,021
2023-03-24	1.230	1.230	1.170	1.170	1.170	66,825
2023-03-23	1.250	1.270	1.210	1.210	1.210	36,184
2023-03-22	1.260	1.280	1.260	1.260	1.260	18,847

← NewerPage 15 of 21 · 1,260 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.