Ur Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.350 | 1.410 | 1.330 | 1.350 | 1.350 | 183,064 |
| 2022-06-29 | 1.450 | 1.470 | 1.370 | 1.370 | 1.370 | 169,766 |
| 2022-06-28 | 1.610 | 1.630 | 1.490 | 1.500 | 1.500 | 123,919 |
| 2022-06-27 | 1.570 | 1.610 | 1.520 | 1.570 | 1.570 | 88,596 |
| 2022-06-24 | 1.400 | 1.560 | 1.400 | 1.520 | 1.520 | 177,472 |
| 2022-06-23 | 1.420 | 1.430 | 1.360 | 1.390 | 1.390 | 96,878 |
| 2022-06-22 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 49,723 |
| 2022-06-21 | 1.460 | 1.520 | 1.460 | 1.480 | 1.480 | 32,565 |
| 2022-06-20 | 1.480 | 1.480 | 1.400 | 1.440 | 1.440 | 35,672 |
| 2022-06-17 | 1.430 | 1.450 | 1.380 | 1.400 | 1.400 | 138,711 |
| 2022-06-16 | 1.450 | 1.500 | 1.390 | 1.420 | 1.420 | 274,848 |
| 2022-06-15 | 1.470 | 1.510 | 1.430 | 1.470 | 1.470 | 141,859 |
| 2022-06-14 | 1.500 | 1.520 | 1.430 | 1.440 | 1.440 | 132,493 |
| 2022-06-13 | 1.570 | 1.570 | 1.460 | 1.490 | 1.490 | 213,095 |
| 2022-06-10 | 1.640 | 1.640 | 1.580 | 1.620 | 1.620 | 203,544 |
| 2022-06-09 | 1.760 | 1.790 | 1.640 | 1.640 | 1.640 | 96,163 |
| 2022-06-08 | 1.810 | 1.870 | 1.750 | 1.800 | 1.800 | 344,538 |
| 2022-06-07 | 1.640 | 1.860 | 1.600 | 1.790 | 1.790 | 368,944 |
| 2022-06-06 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 94,444 |
| 2022-06-03 | 1.650 | 1.670 | 1.605 | 1.630 | 1.630 | 102,584 |
| 2022-06-02 | 1.490 | 1.680 | 1.480 | 1.650 | 1.650 | 246,852 |
| 2022-06-01 | 1.570 | 1.570 | 1.460 | 1.470 | 1.470 | 138,050 |
| 2022-05-31 | 1.610 | 1.620 | 1.540 | 1.550 | 1.550 | 116,893 |
| 2022-05-30 | 1.640 | 1.650 | 1.600 | 1.650 | 1.650 | 38,210 |
| 2022-05-27 | 1.560 | 1.640 | 1.560 | 1.580 | 1.580 | 138,577 |
| 2022-05-26 | 1.520 | 1.600 | 1.520 | 1.580 | 1.580 | 382,964 |
| 2022-05-25 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 120,381 |
| 2022-05-24 | 1.490 | 1.510 | 1.450 | 1.510 | 1.510 | 197,786 |
| 2022-05-20 | 1.500 | 1.500 | 1.430 | 1.460 | 1.460 | 113,141 |
| 2022-05-19 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 194,924 |
| 2022-05-18 | 1.560 | 1.560 | 1.430 | 1.490 | 1.490 | 217,584 |
| 2022-05-17 | 1.530 | 1.590 | 1.490 | 1.580 | 1.580 | 168,472 |
| 2022-05-16 | 1.480 | 1.550 | 1.450 | 1.490 | 1.490 | 150,066 |
| 2022-05-13 | 1.420 | 1.530 | 1.390 | 1.480 | 1.480 | 156,179 |
| 2022-05-12 | 1.390 | 1.450 | 1.330 | 1.380 | 1.380 | 240,931 |
| 2022-05-11 | 1.570 | 1.580 | 1.410 | 1.420 | 1.420 | 440,587 |
| 2022-05-10 | 1.510 | 1.600 | 1.490 | 1.540 | 1.540 | 371,983 |
| 2022-05-09 | 1.590 | 1.600 | 1.490 | 1.490 | 1.490 | 250,013 |
| 2022-05-06 | 1.670 | 1.680 | 1.570 | 1.620 | 1.620 | 240,201 |
| 2022-05-05 | 1.810 | 1.840 | 1.660 | 1.680 | 1.680 | 270,563 |
| 2022-05-04 | 1.780 | 1.810 | 1.680 | 1.800 | 1.800 | 126,138 |
| 2022-05-03 | 1.740 | 1.790 | 1.740 | 1.760 | 1.760 | 118,699 |
| 2022-05-02 | 1.750 | 1.750 | 1.675 | 1.720 | 1.720 | 175,247 |
| 2022-04-29 | 1.830 | 1.870 | 1.750 | 1.760 | 1.760 | 143,734 |
| 2022-04-28 | 1.780 | 1.820 | 1.730 | 1.800 | 1.800 | 212,358 |
| 2022-04-27 | 1.760 | 1.830 | 1.760 | 1.780 | 1.780 | 245,840 |
| 2022-04-26 | 1.820 | 1.840 | 1.740 | 1.750 | 1.750 | 247,324 |
| 2022-04-25 | 1.800 | 1.830 | 1.710 | 1.800 | 1.800 | 425,661 |
| 2022-04-22 | 1.970 | 1.990 | 1.840 | 1.860 | 1.860 | 456,093 |
| 2022-04-21 | 2.120 | 2.120 | 1.940 | 1.960 | 1.960 | 555,360 |
| 2022-04-20 | 2.060 | 2.170 | 1.980 | 2.140 | 2.140 | 365,271 |
| 2022-04-19 | 2.160 | 2.160 | 2.020 | 2.040 | 2.040 | 198,382 |
| 2022-04-18 | 2.310 | 2.310 | 2.120 | 2.120 | 2.120 | 198,961 |
| 2022-04-14 | 2.380 | 2.380 | 2.290 | 2.310 | 2.310 | 138,601 |
| 2022-04-13 | 2.260 | 2.390 | 2.250 | 2.370 | 2.370 | 402,283 |
| 2022-04-12 | 2.250 | 2.320 | 2.220 | 2.250 | 2.250 | 342,453 |
| 2022-04-11 | 2.200 | 2.260 | 2.170 | 2.250 | 2.250 | 208,365 |
| 2022-04-08 | 2.220 | 2.260 | 2.150 | 2.230 | 2.230 | 264,320 |
| 2022-04-07 | 2.080 | 2.210 | 2.080 | 2.190 | 2.190 | 966,312 |
| 2022-04-06 | 2.000 | 2.080 | 1.930 | 2.080 | 2.080 | 234,763 |
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.