Ur Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.010	2.130	1.970	1.980	1.980	541,026
2022-04-04	2.010	2.060	1.970	2.000	2.000	165,335
2022-04-01	2.030	2.080	1.990	2.030	2.030	178,724
2022-03-31	2.010	2.060	1.970	2.020	2.020	294,978
2022-03-30	2.060	2.150	1.990	2.010	2.010	242,811
2022-03-29	1.990	2.040	1.900	2.040	2.040	200,411
2022-03-28	2.070	2.070	1.970	2.010	2.010	287,622
2022-03-25	2.200	2.200	2.075	2.080	2.080	340,975
2022-03-24	2.190	2.240	2.100	2.230	2.230	419,203
2022-03-23	2.290	2.320	2.200	2.200	2.200	198,711
2022-03-22	2.230	2.290	2.190	2.280	2.280	180,240
2022-03-21	2.220	2.350	2.170	2.220	2.220	298,807
2022-03-18	2.180	2.230	2.110	2.210	2.210	282,579
2022-03-17	1.990	2.200	1.990	2.200	2.200	269,142
2022-03-16	2.130	2.160	1.910	2.000	2.000	346,848
2022-03-15	2.000	2.110	1.940	2.100	2.100	403,987
2022-03-14	2.190	2.190	1.950	1.990	1.990	521,188
2022-03-11	2.300	2.320	2.190	2.230	2.230	248,268
2022-03-10	2.450	2.490	2.300	2.360	2.360	397,039
2022-03-09	2.250	2.440	2.120	2.370	2.370	481,850
2022-03-08	2.180	2.300	2.120	2.270	2.270	356,798
2022-03-07	2.010	2.220	2.010	2.120	2.120	520,738
2022-03-04	1.980	2.030	1.835	1.990	1.990	454,068
2022-03-03	2.100	2.110	1.980	2.090	2.090	269,496
2022-03-02	2.020	2.160	2.000	2.080	2.080	317,318
2022-03-01	1.940	1.990	1.870	1.970	1.970	376,431
2022-02-28	1.800	1.900	1.800	1.900	1.900	427,218
2022-02-25	1.670	1.760	1.620	1.740	1.740	268,057
2022-02-24	1.460	1.670	1.460	1.650	1.650	300,916
2022-02-23	1.520	1.570	1.510	1.520	1.520	124,448
2022-02-22	1.490	1.510	1.435	1.480	1.480	135,923
2022-02-18	1.510	1.540	1.460	1.470	1.470	283,943
2022-02-17	1.540	1.570	1.520	1.540	1.540	116,724
2022-02-16	1.580	1.620	1.550	1.570	1.570	196,237
2022-02-15	1.590	1.610	1.550	1.590	1.590	287,117
2022-02-14	1.600	1.600	1.540	1.540	1.540	289,355
2022-02-11	1.640	1.640	1.550	1.600	1.600	276,400
2022-02-10	1.630	1.700	1.600	1.620	1.620	367,405
2022-02-09	1.610	1.690	1.610	1.670	1.670	255,131
2022-02-08	1.520	1.580	1.490	1.580	1.580	247,520
2022-02-07	1.550	1.580	1.490	1.510	1.510	250,203
2022-02-04	1.430	1.550	1.430	1.530	1.530	450,042
2022-02-03	1.430	1.470	1.420	1.450	1.450	248,003
2022-02-02	1.570	1.570	1.440	1.510	1.510	257,365
2022-02-01	1.570	1.590	1.470	1.540	1.540	319,437
2022-01-31	1.450	1.540	1.390	1.540	1.540	279,091
2022-01-28	1.370	1.440	1.330	1.420	1.420	230,876
2022-01-27	1.430	1.460	1.360	1.370	1.370	193,779
2022-01-26	1.520	1.550	1.420	1.420	1.420	390,493
2022-01-25	1.450	1.520	1.410	1.500	1.500	244,448
2022-01-24	1.370	1.530	1.340	1.510	1.510	390,371
2022-01-21	1.470	1.520	1.420	1.420	1.420	299,416
2022-01-20	1.560	1.590	1.490	1.500	1.500	271,391
2022-01-19	1.560	1.630	1.520	1.530	1.530	281,071
2022-01-18	1.570	1.610	1.540	1.540	1.540	205,081
2022-01-17	1.640	1.640	1.600	1.610	1.610	27,438
2022-01-14	1.610	1.650	1.550	1.630	1.630	289,577
2022-01-13	1.730	1.730	1.610	1.620	1.620	341,313
2022-01-12	1.750	1.800	1.700	1.740	1.740	312,850
2022-01-11	1.720	1.770	1.670	1.750	1.750	261,412

← NewerPage 20 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.