Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.590	1.630	1.580	1.630	1.630	27,493
2022-12-20	1.550	1.600	1.520	1.580	1.580	65,267
2022-12-19	1.590	1.590	1.520	1.520	1.520	18,112
2022-12-16	1.530	1.580	1.510	1.580	1.580	52,000
2022-12-15	1.560	1.570	1.510	1.540	1.540	46,319
2022-12-14	1.570	1.610	1.550	1.570	1.570	58,757
2022-12-13	1.650	1.650	1.580	1.600	1.600	16,986
2022-12-12	1.570	1.630	1.570	1.620	1.620	23,926
2022-12-09	1.600	1.620	1.550	1.570	1.570	20,610
2022-12-08	1.550	1.640	1.550	1.580	1.580	51,955
2022-12-07	1.560	1.570	1.520	1.550	1.550	64,281
2022-12-06	1.660	1.660	1.540	1.550	1.550	207,612
2022-12-05	1.710	1.710	1.640	1.640	1.640	53,305
2022-12-02	1.700	1.740	1.670	1.720	1.720	27,869
2022-12-01	1.800	1.800	1.710	1.710	1.710	39,475
2022-11-30	1.720	1.790	1.690	1.790	1.790	91,156
2022-11-29	1.660	1.740	1.660	1.730	1.730	36,103
2022-11-28	1.700	1.710	1.630	1.630	1.630	48,376
2022-11-25	1.690	1.720	1.680	1.680	1.680	17,659
2022-11-24	1.690	1.760	1.660	1.730	1.730	28,843
2022-11-23	1.690	1.745	1.680	1.740	1.740	41,784
2022-11-22	1.670	1.700	1.660	1.660	1.660	41,243
2022-11-21	1.700	1.710	1.655	1.680	1.680	19,057
2022-11-18	1.680	1.725	1.680	1.710	1.710	13,866
2022-11-17	1.690	1.710	1.650	1.660	1.660	77,187
2022-11-16	1.770	1.770	1.700	1.700	1.700	95,637
2022-11-15	1.790	1.820	1.760	1.770	1.770	52,599
2022-11-14	1.840	1.840	1.760	1.770	1.770	26,958
2022-11-11	1.810	1.900	1.810	1.830	1.830	93,338
2022-11-10	1.800	1.830	1.770	1.780	1.780	62,274
2022-11-09	1.810	1.860	1.715	1.730	1.730	180,521
2022-11-08	1.740	1.820	1.700	1.800	1.800	351,692
2022-11-07	1.630	1.780	1.630	1.750	1.750	114,808
2022-11-04	1.620	1.670	1.620	1.670	1.670	57,796
2022-11-03	1.620	1.700	1.620	1.630	1.630	73,132
2022-11-02	1.760	1.760	1.630	1.640	1.640	54,852
2022-11-01	1.790	1.790	1.720	1.730	1.730	35,565
2022-10-31	1.800	1.810	1.765	1.780	1.780	34,717
2022-10-28	1.720	1.780	1.700	1.780	1.780	45,496
2022-10-27	1.850	1.850	1.710	1.720	1.720	100,615
2022-10-26	1.730	1.850	1.710	1.830	1.830	166,248
2022-10-25	1.690	1.720	1.690	1.700	1.700	29,018
2022-10-24	1.680	1.680	1.640	1.680	1.680	25,484
2022-10-21	1.620	1.690	1.610	1.670	1.670	33,501
2022-10-20	1.580	1.660	1.580	1.590	1.590	42,038
2022-10-19	1.610	1.610	1.580	1.590	1.590	57,364
2022-10-18	1.650	1.660	1.610	1.640	1.640	66,326
2022-10-17	1.590	1.620	1.580	1.620	1.620	29,358
2022-10-14	1.640	1.640	1.535	1.540	1.540	56,354
2022-10-13	1.540	1.640	1.540	1.640	1.640	92,774
2022-10-12	1.540	1.580	1.485	1.580	1.580	184,161
2022-10-11	1.560	1.580	1.520	1.550	1.550	115,841
2022-10-07	1.640	1.650	1.590	1.610	1.610	67,396
2022-10-06	1.670	1.730	1.640	1.670	1.670	48,907
2022-10-05	1.640	1.715	1.600	1.700	1.700	96,957
2022-10-04	1.610	1.650	1.590	1.630	1.630	142,498
2022-10-03	1.530	1.590	1.530	1.570	1.570	145,753
2022-09-30	1.540	1.580	1.500	1.530	1.530	118,661
2022-09-29	1.550	1.620	1.550	1.550	1.550	73,624
2022-09-28	1.560	1.650	1.560	1.640	1.640	44,648

← NewerPage 17 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.