Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1.500 | 1.610 | 1.500 | 1.570 | 1.570 | 151,509 |
| 2022-09-26 | 1.490 | 1.520 | 1.420 | 1.470 | 1.470 | 101,881 |
| 2022-09-23 | 1.500 | 1.550 | 1.470 | 1.510 | 1.510 | 131,375 |
| 2022-09-22 | 1.660 | 1.660 | 1.540 | 1.560 | 1.560 | 151,458 |
| 2022-09-21 | 1.670 | 1.700 | 1.620 | 1.650 | 1.650 | 89,492 |
| 2022-09-20 | 1.710 | 1.730 | 1.655 | 1.670 | 1.670 | 59,944 |
| 2022-09-19 | 1.680 | 1.750 | 1.640 | 1.730 | 1.730 | 177,765 |
| 2022-09-16 | 1.630 | 1.730 | 1.610 | 1.660 | 1.660 | 186,339 |
| 2022-09-15 | 1.800 | 1.820 | 1.670 | 1.670 | 1.670 | 188,610 |
| 2022-09-14 | 1.770 | 1.850 | 1.770 | 1.790 | 1.790 | 89,642 |
| 2022-09-13 | 1.800 | 1.830 | 1.740 | 1.780 | 1.780 | 146,407 |
| 2022-09-12 | 1.860 | 1.870 | 1.820 | 1.860 | 1.860 | 85,966 |
| 2022-09-09 | 1.950 | 1.950 | 1.880 | 1.890 | 1.890 | 101,938 |
| 2022-09-08 | 1.800 | 1.940 | 1.790 | 1.900 | 1.900 | 223,885 |
| 2022-09-07 | 1.770 | 1.830 | 1.740 | 1.820 | 1.820 | 28,718 |
| 2022-09-06 | 1.760 | 1.890 | 1.760 | 1.800 | 1.800 | 170,298 |
| 2022-09-02 | 1.770 | 1.770 | 1.670 | 1.730 | 1.730 | 110,428 |
| 2022-09-01 | 1.780 | 1.780 | 1.640 | 1.680 | 1.680 | 223,924 |
| 2022-08-31 | 1.750 | 1.890 | 1.710 | 1.820 | 1.820 | 247,581 |
| 2022-08-30 | 1.820 | 1.820 | 1.660 | 1.780 | 1.780 | 97,813 |
| 2022-08-29 | 1.590 | 1.810 | 1.580 | 1.770 | 1.770 | 213,958 |
| 2022-08-26 | 1.660 | 1.670 | 1.570 | 1.580 | 1.580 | 43,021 |
| 2022-08-25 | 1.690 | 1.720 | 1.580 | 1.660 | 1.660 | 136,010 |
| 2022-08-24 | 1.480 | 1.700 | 1.480 | 1.690 | 1.690 | 348,622 |
| 2022-08-23 | 1.380 | 1.450 | 1.380 | 1.410 | 1.410 | 37,938 |
| 2022-08-22 | 1.390 | 1.390 | 1.365 | 1.370 | 1.370 | 52,607 |
| 2022-08-19 | 1.470 | 1.470 | 1.370 | 1.370 | 1.370 | 106,127 |
| 2022-08-18 | 1.410 | 1.455 | 1.380 | 1.440 | 1.440 | 46,214 |
| 2022-08-17 | 1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 86,334 |
| 2022-08-16 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 56,965 |
| 2022-08-15 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 106,209 |
| 2022-08-12 | 1.600 | 1.600 | 1.510 | 1.525 | 1.525 | 71,732 |
| 2022-08-11 | 1.480 | 1.570 | 1.480 | 1.560 | 1.560 | 121,270 |
| 2022-08-10 | 1.500 | 1.510 | 1.460 | 1.490 | 1.490 | 192,166 |
| 2022-08-09 | 1.520 | 1.570 | 1.370 | 1.490 | 1.490 | 290,960 |
| 2022-08-08 | 1.570 | 1.650 | 1.470 | 1.520 | 1.520 | 333,360 |
| 2022-08-05 | 1.520 | 1.585 | 1.480 | 1.560 | 1.560 | 204,109 |
| 2022-08-04 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 65,016 |
| 2022-08-03 | 1.550 | 1.560 | 1.500 | 1.540 | 1.540 | 92,760 |
| 2022-08-02 | 1.510 | 1.570 | 1.470 | 1.560 | 1.560 | 174,862 |
| 2022-07-29 | 1.520 | 1.600 | 1.470 | 1.540 | 1.540 | 222,656 |
| 2022-07-28 | 1.580 | 1.600 | 1.500 | 1.530 | 1.530 | 116,482 |
| 2022-07-27 | 1.510 | 1.580 | 1.480 | 1.570 | 1.570 | 117,645 |
| 2022-07-26 | 1.440 | 1.490 | 1.410 | 1.490 | 1.490 | 64,666 |
| 2022-07-25 | 1.340 | 1.440 | 1.330 | 1.440 | 1.440 | 88,256 |
| 2022-07-22 | 1.440 | 1.440 | 1.350 | 1.360 | 1.360 | 89,725 |
| 2022-07-21 | 1.510 | 1.510 | 1.420 | 1.420 | 1.420 | 43,484 |
| 2022-07-20 | 1.470 | 1.510 | 1.450 | 1.500 | 1.500 | 185,520 |
| 2022-07-19 | 1.410 | 1.480 | 1.380 | 1.450 | 1.450 | 88,027 |
| 2022-07-18 | 1.350 | 1.430 | 1.350 | 1.380 | 1.380 | 45,931 |
| 2022-07-15 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 33,552 |
| 2022-07-14 | 1.310 | 1.360 | 1.260 | 1.350 | 1.350 | 54,891 |
| 2022-07-13 | 1.290 | 1.340 | 1.290 | 1.320 | 1.320 | 60,601 |
| 2022-07-12 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 52,390 |
| 2022-07-11 | 1.400 | 1.400 | 1.340 | 1.360 | 1.360 | 59,673 |
| 2022-07-08 | 1.390 | 1.420 | 1.360 | 1.410 | 1.410 | 37,447 |
| 2022-07-07 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 55,750 |
| 2022-07-06 | 1.370 | 1.400 | 1.320 | 1.330 | 1.330 | 77,466 |
| 2022-07-05 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 68,606 |
| 2022-07-04 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 6,702 |
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.