Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.240	1.280	1.240	1.270	1.270	31,627
2023-03-20	1.250	1.270	1.235	1.260	1.260	26,772
2023-03-17	1.330	1.330	1.230	1.230	1.230	230,017
2023-03-16	1.330	1.330	1.225	1.330	1.330	156,032
2023-03-15	1.390	1.390	1.320	1.340	1.340	57,112
2023-03-14	1.430	1.430	1.400	1.420	1.420	35,777
2023-03-13	1.430	1.450	1.380	1.430	1.430	104,046
2023-03-10	1.470	1.480	1.430	1.440	1.440	87,150
2023-03-09	1.460	1.490	1.450	1.490	1.490	81,581
2023-03-08	1.480	1.490	1.450	1.470	1.470	31,020
2023-03-07	1.460	1.480	1.450	1.480	1.480	50,442
2023-03-06	1.510	1.510	1.460	1.470	1.470	76,465
2023-03-03	1.480	1.520	1.480	1.520	1.520	84,678
2023-03-02	1.490	1.500	1.460	1.480	1.480	31,111
2023-03-01	1.470	1.500	1.460	1.490	1.490	54,368
2023-02-28	1.470	1.490	1.460	1.490	1.490	32,228
2023-02-27	1.440	1.500	1.440	1.480	1.480	56,907
2023-02-24	1.460	1.470	1.420	1.430	1.430	98,785
2023-02-23	1.440	1.500	1.440	1.460	1.460	26,885
2023-02-22	1.480	1.480	1.430	1.440	1.440	46,610
2023-02-21	1.540	1.540	1.440	1.450	1.450	218,056
2023-02-17	1.550	1.550	1.500	1.500	1.500	101,323
2023-02-16	1.540	1.570	1.480	1.550	1.550	444,584
2023-02-15	1.690	1.770	1.660	1.760	1.760	100,822
2023-02-14	1.660	1.700	1.650	1.670	1.670	48,231
2023-02-13	1.690	1.690	1.640	1.650	1.650	34,910
2023-02-10	1.600	1.670	1.600	1.640	1.640	96,115
2023-02-09	1.660	1.700	1.610	1.610	1.610	64,440
2023-02-08	1.650	1.685	1.610	1.610	1.610	61,865
2023-02-07	1.610	1.670	1.610	1.650	1.650	77,992
2023-02-06	1.690	1.690	1.610	1.620	1.620	33,389
2023-02-03	1.740	1.800	1.680	1.690	1.690	139,093
2023-02-02	1.820	1.850	1.720	1.750	1.750	102,440
2023-02-01	1.730	1.810	1.680	1.800	1.800	78,144
2023-01-31	1.810	1.820	1.740	1.770	1.770	52,715
2023-01-30	1.680	1.825	1.680	1.790	1.790	253,625
2023-01-27	1.680	1.720	1.670	1.700	1.700	204,591
2023-01-26	1.730	1.730	1.635	1.680	1.680	89,045
2023-01-25	1.640	1.715	1.610	1.700	1.700	160,801
2023-01-24	1.670	1.690	1.650	1.660	1.660	55,500
2023-01-23	1.680	1.695	1.645	1.660	1.660	25,198
2023-01-20	1.580	1.675	1.580	1.670	1.670	19,287
2023-01-19	1.580	1.600	1.570	1.590	1.590	45,647
2023-01-18	1.640	1.660	1.580	1.610	1.610	84,229
2023-01-17	1.670	1.700	1.630	1.640	1.640	25,259
2023-01-16	1.650	1.700	1.650	1.680	1.680	7,117
2023-01-13	1.680	1.690	1.670	1.680	1.680	32,725
2023-01-12	1.710	1.710	1.680	1.680	1.680	89,843
2023-01-11	1.750	1.750	1.700	1.710	1.710	125,135
2023-01-10	1.720	1.740	1.670	1.740	1.740	89,534
2023-01-09	1.620	1.730	1.620	1.710	1.710	245,691
2023-01-06	1.550	1.620	1.550	1.620	1.620	62,013
2023-01-05	1.530	1.550	1.525	1.540	1.540	42,006
2023-01-04	1.570	1.570	1.530	1.540	1.540	10,777
2023-01-03	1.590	1.590	1.540	1.550	1.550	30,567
2022-12-30	1.530	1.570	1.530	1.570	1.570	17,672
2022-12-29	1.550	1.560	1.530	1.530	1.530	26,325
2022-12-28	1.570	1.580	1.540	1.540	1.540	34,335
2022-12-23	1.600	1.610	1.580	1.600	1.600	26,923
2022-12-22	1.630	1.630	1.570	1.590	1.590	10,188

← NewerPage 16 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.